CPSI

Computer Programs and Systems, Inc. Historical Stock Prices

$55.7
*  
0.33
0.59%
Get CPSI Alerts
*Delayed - data as of May 5, 2015 10:20 ET  -  Find a broker to begin trading CPSI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CPSI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:20  56.17  56.408  55.26  55.70 13,324
05/04/2015 54.86 56.41 54.84 56.03 189,477
05/01/2015 52.79 54.71 51.78 54.62 202,903
04/30/2015 53 53.32 52.3 52.33 196,221
04/29/2015 53.63 53.7725 52.88 53.42 38,780
04/28/2015 53.15 53.74 53.1 53.68 58,074
04/27/2015 53.46 53.94 52.83 52.99 94,114
04/24/2015 53.64 54.37 53.31 53.6 60,475
04/23/2015 52.87 53.98 52.71 53.78 48,620
04/22/2015 52.39 53.08 52.21 52.85 166,971
04/21/2015 52.43 53.048 52.27 52.39 70,206
04/20/2015 52.38 52.79 52.215 52.3 110,642
04/17/2015 52.42 52.78 52.2 52.31 74,157
04/16/2015 53.18 53.66 52.58 52.75 55,716
04/15/2015 52.72 53.55 52.5 53.21 102,606
04/14/2015 53.2 53.2475 52.59 52.78 47,716
04/13/2015 53.29 53.77 53.06 53.17 63,642
04/10/2015 53.69 53.69 52.65 53.24 88,620
04/09/2015 53.08 53.98 52.6655 53.6 59,604
04/08/2015 52.3 53.69 52.3 53.22 55,555
04/07/2015 53.25 53.5 52.25 52.31 191,266
04/06/2015 53.15 53.92 52.9 53.52 53,769
04/02/2015 54.59 54.59 53.26 53.33 134,096
04/01/2015 54.19 54.61 53.1725 54.56 129,282
03/31/2015 54.32 54.472 53.52 54.26 109,537
03/30/2015 53.56 54.48 53.4187 54.33 87,153
03/27/2015 52.69 53.36 52.25 53.22 87,888
03/26/2015 51.7 52.98 51.7 52.69 61,718
03/25/2015 52.18 52.49 51.9553 51.96 105,596
03/24/2015 52.2 53.41 52.2 52.22 133,826
03/23/2015 52.77 53.074 51.97 52.29 304,640
03/20/2015 53.87 53.91 52.32 52.69 209,378
03/19/2015 52.72 53.95 52.51 53.79 189,085
03/18/2015 52.75 53.15 52.3701 52.93 86,304
03/17/2015 52.3 52.86 52.12 52.69 94,132
03/16/2015 53.15 53.15 52.32 52.58 74,159
03/13/2015 53.03 53.14 52.32 52.97 83,357
03/12/2015 52.75 53.16 52.53 53.04 90,439
03/11/2015 52.56 52.62 51.95 52.52 266,945
03/10/2015 52.33 52.75 52.17 52.34 137,826
03/09/2015 52.88 52.88 52.45 52.54 137,633
03/06/2015 52.65 52.92 52.45 52.63 121,046
03/05/2015 52.84 53.14 52.26 52.95 90,642
03/04/2015 52.94 53.17 52.5 52.85 77,626
03/03/2015 52.93 53.24 52.48 52.85 191,563
03/02/2015 52.7 53.04 52.57 52.86 88,162
02/27/2015 52.6 53.27 52.4 52.6 140,493
02/26/2015 53 53.37 52.5001 52.83 90,761
02/25/2015 53.31 53.609 52.72 53.2 96,625
02/24/2015 53.33 53.55 52.73 53.05 55,050
02/23/2015 52.6 53.35 52.51 53.19 96,147
02/20/2015 52.86 53.08 52.21 52.63 123,978
02/19/2015 52.78 53.02 52.46 52.69 90,299
02/18/2015 53.09 53.24 52.325 52.7 137,298
02/17/2015 53.11 53.59 52.23 52.95 115,777
02/13/2015 52.84 53.55 52.45 53.11 117,420
02/12/2015 52.73 52.906 52.1605 52.845 86,939
02/11/2015 52.3 52.72 52.01 52.33 122,160
02/10/2015 52 52.49 51.7901 52.2 204,010
02/09/2015 52.37 52.6 51.52 52.21 251,746
02/06/2015 51.99 52.47 51.52 52.35 284,997
02/05/2015 50.58 52.17 50.08 51.85 150,456
02/04/2015 49.8 51.04 49.26 50.28 199,963
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?