CPSI

Historical Stock Prices

$49.26
*  
9.68
16.42%
Get CPSI Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading CPSI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 50.01 52.51 47.4 49.26 999,684
01/29/2015 58.58 59.15 57.56 58.94 139,152
01/28/2015 58.15 58.92 57.6 58.28 105,100
01/27/2015 58.65 59.04 57.53 58.1 177,732
01/26/2015 59.57 59.62 58.75 59.01 94,487
01/23/2015 59.36 60.01 58.69 59.27 76,651
01/22/2015 59.42 59.89 58.53 59.32 85,617
01/21/2015 59.23 59.89 58.66 59 78,150
01/20/2015 58.52 59.66 57.83 58.95 102,499
01/16/2015 57.7 58.7 57.65 58.36 135,596
01/15/2015 59.95 60.3 57.76 57.98 248,991
01/14/2015 61.66 62.37 61.5 62.05 58,977
01/13/2015 62.37 62.98 61.37 62.38 103,279
01/12/2015 61.44 62.19 60.63 62.03 87,698
01/09/2015 61.77 61.8 60.9 61.34 114,429
01/08/2015 61 61.95 60.72 61.53 75,142
01/07/2015 60.65 61.2185 59.57 60.61 65,850
01/06/2015 60.6 60.99 59.09 60.25 77,882
01/05/2015 60.28 61.1099 59.91 60.49 68,206
01/02/2015 61 61.2399 60.02 60.32 68,921
12/31/2014 61.71 62.28 60.45 60.75 58,042
12/30/2014 61.78 62.11 61.27 61.58 44,167
12/29/2014 61.65 61.98 61.41 61.75 46,260
12/26/2014 61.52 61.97 61.03 61.46 33,566
12/24/2014 61.54 61.6 60.94 61.11 26,082
12/23/2014 61.08 61.4441 60.39 61.2 85,625
12/22/2014 61 61.04 60.5 60.82 55,798
12/19/2014 60.78 61.2799 60.44 60.77 131,620
12/18/2014 61.41 61.59 59.79 60.93 55,003
12/17/2014 59.52 60.75 59.27 60.62 65,536
12/16/2014 59.47 60.86 58.9 59.52 118,997
12/15/2014 59.18 60.1 58.3701 59.385 64,514
12/12/2014 58.93 59.86 58.51 58.75 51,483
12/11/2014 59.58 60.55 59 59.51 57,670
12/10/2014 59.94 60.91 58.94 59.24 74,472
12/09/2014 58.76 60.35 58.25 60.28 63,269
12/08/2014 59.74 60.5499 58.91 59 65,803
12/05/2014 59.39 60.3565 59.39 59.86 47,798
12/04/2014 59.54 59.82 58.88 59.46 99,582
12/03/2014 58.65 60.48 58.38 59.84 151,206
12/02/2014 58.03 58.9599 58.01 58.72 155,093
12/01/2014 58.5 59.08 58.01 58.03 70,947
11/28/2014 58.87 59.63 58.67 58.74 49,310
11/26/2014 59.05 59.6099 58.035 58.55 56,620
11/25/2014 59.1 59.305 58.445 58.83 49,799
11/24/2014 58.97 59.26 58.274 58.96 56,094
11/21/2014 59.32 59.7 58.19 58.75 83,044
11/20/2014 58.81 60.56 58 58.52 96,743
11/19/2014 60.44 60.73 59.7 59.8 48,125
11/18/2014 61.47 62.105 60.49 60.69 51,936
11/17/2014 61.41 61.99 60.82 61.14 78,147
11/14/2014 62.61 62.65 61.17 61.52 122,841
11/13/2014 62.75 63.04 61.87 62.39 84,784
11/12/2014 61.67 62.82 61.46 62.69 87,931
11/11/2014 61.97 61.97 61.08 61.74 81,890
11/10/2014 61.57 62.05 60.9201 61.94 41,413
11/07/2014 63.04 63.04 61.1203 61.84 104,234
11/06/2014 62.05 63.31 62.05 63.15 52,707
11/05/2014 63.21 63.27 61.68 61.8 64,110
11/04/2014 62.68 63.13 62.22 62.99 48,876
11/03/2014 63.12 63.49 62.01 62.69 113,686
10/31/2014 63.6 63.6 61.6401 62.98 197,078
10/30/2014 63.99 64.84 63.0001 64.8 81,487
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?