Home > Quotes > CPSI > Historical Prices
CPSI

Computer Programs and Systems, Inc. Historical Stock Prices

$51.23
*  
0.35
  negative  
0.68%
Get CPSI Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CPSI Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  51.55  51.798  51.205  51.23 64,254
05/20/2013 51.55 51.798 51.205 51.23 64,254
05/17/2013 51.45 51.58 51.14 51.58 216,098
05/16/2013 49.85 51.18 49.85 51.09 81,947
05/15/2013 48.99 50.08 48.97 50.08 160,639
05/14/2013 48.9 49.42 48.58 49.2 133,247
05/13/2013 49.35 49.58 48.52 48.98 148,261
05/10/2013 49.52 49.92 49.325 49.5 141,982
05/09/2013 50.07 50.08 49.34 49.38 90,073
05/08/2013 49.72 50.11 49.72 50.07 106,032
05/07/2013 49.87 50.3 49.5 49.95 106,194
05/06/2013 50.98 51.1 50.01 50.3 136,847
05/03/2013 51.3 51.56 50.94 51 138,688
05/02/2013 51.02 51.33 50.75 50.99 154,258
05/01/2013 52.13 52.3 50.85 50.97 132,996
04/30/2013 52.77 53.66 52.02 52.46 100,100
04/29/2013 52.87 53.78 52.75 53.04 105,923
04/26/2013 54.23 54.23 51.39 52.6 286,813
04/25/2013 55 55.39 54.6 54.85 127,454
04/24/2013 54.9 55.1899 54.57 54.74 69,525
04/23/2013 54.2 56.31 54.2 55.05 38,451
04/22/2013 55.09 55.98 53.8 54.04 59,850
04/19/2013 53.61 54.95 53.3301 54.84 56,044
04/18/2013 54.05 54.64 53.28 53.5 71,728
04/17/2013 54.39 54.84 53.4 53.81 122,463
04/16/2013 54.14 54.74 53.91 54.63 89,116
04/15/2013 55.2 55.2 53.71 53.83 124,684
04/12/2013 54.51 55.395 54.51 55.1 67,554
04/11/2013 54.74 55.16 54.1701 54.76 95,819
04/10/2013 53.19 55 52.93 54.62 90,013
04/09/2013 52.91 53.39 52.17 53.02 38,034
04/08/2013 53.03 53.165 51.51 52.68 44,137
04/05/2013 52.67 53.13 52.21 52.89 49,397
04/04/2013 52.38 53.59 52.1 53.14 76,406
04/03/2013 52.56 53.0099 51.77 52.23 82,372
04/02/2013 53.2 53.2499 52.13 52.36 83,924
04/01/2013 54.22 54.23 52.6 52.99 114,964
03/28/2013 52.96 54.5 52.78 54.11 87,171
03/27/2013 52.91 53.17 52.2 52.81 152,876
03/26/2013 52.45 53.54 52.23 53.13 59,733
03/25/2013 52.65 52.99 52.32 52.435 40,266
03/22/2013 52.3 53.14 52.2 52.75 67,447
03/21/2013 52.58 53.054 52.54 52.57 37,876
03/20/2013 52.8 53.15 52.52 52.91 74,264
03/19/2013 52.94 53.51 52.565 52.73 65,582
03/18/2013 53.16 53.43 52.48 52.68 83,468
03/15/2013 53.25 54.479 53.25 53.46 146,153
03/14/2013 53.64 53.6699 53.112 53.25 60,274
03/13/2013 53.52 54.03 53.11 53.455 88,198
03/12/2013 53.36 54.11 53.08 53.6 77,537
03/11/2013 52.8 53.35 52.43 53.13 137,758
03/08/2013 52.69 52.98 52.201 52.77 121,012
03/07/2013 52.35 52.48 52.04 52.32 35,249
03/06/2013 52.56 52.76 52.04 52.25 43,853
03/05/2013 52.59 53.37 52.11 52.55 73,627
03/04/2013 53.01 53.29 52 52.32 76,694
03/01/2013 52 53.15 52 53.03 66,684
02/28/2013 52.35 52.69 51.92 52.14 76,086
02/27/2013 51.69 52.78 51.69 52.28 85,960
02/26/2013 51.63 52.1475 51.05 51.58 153,470
02/25/2013 51.83 52.02 51.03 51.59 136,556
02/22/2013 51.46 51.7 50.99 51.57 68,492
02/21/2013 51.15 51.35 50.49 51.21 73,741
02/20/2013 51.32 52.15 51.265 51.28 114,129
02/19/2013 51.46 52.63 51.32 51.37 156,757
02/15/2013 51.5 51.5 50.64 51.07 66,650
02/14/2013 50.82 51.322 50.746 51.19 52,379
02/13/2013 51.08 51.54 50.37 50.79 70,337
02/12/2013 50.57 51.75 50.14 51.19 109,735
02/11/2013 49.17 50.66 48.34 50.46 185,685
02/08/2013 49 49.15 48.77 48.92 205,765
02/07/2013 48.62 49.23 48.44 49 420,589
02/06/2013 47.09 48.4 46.88 48.06 109,547
02/05/2013 46.79 47.65 46.75 47.19 195,505
02/04/2013 46.11 47.519 46.08 47.01 324,212
02/01/2013 48.9 50.66 47.26 48 498,553
01/31/2013 52.66 52.98 51.6 52.61 83,155
01/30/2013 53.94 54.24 52.35 52.57 86,942
01/29/2013 54 54.31 53.44 53.85 146,029
01/28/2013 54.32 54.49 53.2 53.54 101,893
01/25/2013 53.01 54.5 52.9 54.21 170,918
01/24/2013 51.71 52.88 51.292 52.62 113,651
01/23/2013 51.7 51.86 51.41 51.55 72,717
01/22/2013 51.3 51.67 51.13 51.58 79,126
01/18/2013 51.17 51.52 51.0376 51.28 93,972
01/17/2013 51.12 51.68 50.7 51.08 86,712
01/16/2013 50.72 51.22 50.6901 50.83 57,635
01/15/2013 50.94 51.25 50.69 50.92 113,031
01/14/2013 51.29 51.4795 50.89 51.24 99,046
01/11/2013 51.51 51.8 51.18 51.18 51,045
01/10/2013 51.53 51.69 51.15 51.43 59,474
01/09/2013 52.16 52.16 51.135 51.52 69,974
01/08/2013 52.24 52.35 51.55 51.91 38,803
01/07/2013 51.37 52.3 50.66 52.2584 46,419
01/04/2013 51.23 51.7 50.76 51.42 39,025
01/03/2013 52.18 53.2999 50.2 50.9868 85,266
01/02/2013 51.23 52.68 51.23 52.26 56,176
12/31/2012 49.54 51.77 49.15 50.34 57,308
12/28/2012 50.04 50.6399 49.25 49.64 33,198
12/27/2012 50.26 50.7699 49.8101 50.14 25,788
12/26/2012 51.4 52.39 50.08 50.34 38,209
12/24/2012 51.58 51.65 50.34 51.35 37,944
12/21/2012 51.42 51.69 50.8 51.69 189,529
12/20/2012 51.81 52.39 51.38 51.77 76,449
12/19/2012 51.4 52.22 50.822 51.91 57,362
12/18/2012 50.62 51.89 50.57 51.48 87,616
12/17/2012 51.6 51.6 50.45 50.69 61,272
12/14/2012 50.96 51.75 50.23 51.22 93,408
12/13/2012 50.69 53.55 50.555 50.95 142,158
12/12/2012 51.51 51.7 49.921 50.79 49,215
12/11/2012 51.08 51.5 50.52 51.37 76,632
12/10/2012 50.14 50.95 49.54 50.77 121,552
12/07/2012 50.5 50.5 49.6 50.04 59,679
12/06/2012 50.35 50.77 49.7747 50.32 84,728
12/05/2012 49.94 50.71 49.81 50.53 147,198
12/04/2012 50.36 50.95 49.63 49.87 228,403
12/03/2012 50.91 51.915 49.82 50.45 121,051
11/30/2012 51.11 51.11 50.02 50.07 63,099
11/29/2012 51.33 51.41 50.81 51.11 49,033
11/28/2012 50.71 51.33 50.28 50.89 68,007
11/27/2012 50.05 51.24 50.05 50.77 85,841
11/26/2012 51.13 51.63 50.78 51.11 43,004
11/23/2012 51.59 51.5932 50.59 51.37 26,476
11/21/2012 51.54 51.55 50.8201 51.33 59,338
11/20/2012 51.16 51.39 50.445 51.39 54,997
11/19/2012 50.81 51.61 50.54 51.27 68,910
11/16/2012 49.13 50.73 49.105 50.42 53,936
11/15/2012 49.15 49.46 48.65 49.31 38,232
11/14/2012 49.97 49.97 49.015 49.08 36,601
11/13/2012 49.38 50.1 49.13 49.72 55,054
11/12/2012 49.34 50.07 48.97 49.66 33,104
11/09/2012 47.41 49.77 47.41 49.46 55,336
11/08/2012 49.43 49.455 46.76 47.73 75,455
11/07/2012 50 50.01 49.32 49.48 60,966
11/06/2012 50.15 50.67 49.72 50.23 61,799
11/05/2012 50.61 51.2899 50.07 50.51 105,410
11/02/2012 50.56 51.5 50.365 50.7 123,458
11/01/2012 49.35 51.09 48.3 50.5 198,228
10/31/2012 49.95 49.95 47.84 48.81 128,089
10/26/2012 52.7 52.7 49.05 50.07 234,691
10/25/2012 52.79 53.5 51.73 52.84 110,467
10/24/2012 52.7 53.27 52 53.2 92,200
10/23/2012 52.97 52.97 51.41 52.42 53,546
10/22/2012 53.5 53.5898 53.04 53.27 89,925
10/19/2012 53.79 53.79 53.08 53.5 139,349
10/18/2012 53.81 54.28 53.35 53.9984 56,256
10/17/2012 53.9 54.17 53.49 53.775 34,682
10/16/2012 53.96 54.03 53.5 53.92 49,159
10/15/2012 53.75 54.11 53.45 53.76 69,466
10/12/2012 53.75 53.94 53.49 53.74 46,120
10/11/2012 53.92 53.92 52.86 53.56 144,230
10/10/2012 53.93 54.24 53.4223 53.51 147,797
10/09/2012 54.01 54.2 53.34 53.89 56,703
10/08/2012 53.56 54.31 53.54 54.12 36,938
10/05/2012 54.7 54.7399 53.47 53.84 90,358
10/04/2012 55 55 54.2 54.74 55,340
10/03/2012 54.66 55.35 54.24 55.28 48,297
10/02/2012 55.77 55.95 54.17 54.42 65,319
10/01/2012 55.86 56.0299 54.76 55.49 39,164
09/28/2012 55.3 55.85 54.78 55.55 76,825
09/27/2012 55.13 55.83 54.4 55.57 38,882
09/26/2012 55.26 55.31 54.4401 54.79 42,810
09/25/2012 55.73 55.83 54.331 55.19 85,271
09/24/2012 54.92 55.59 53.8301 55.25 61,251
09/21/2012 55.44 55.59 54.84 55.09 163,548
09/20/2012 54.38 54.77 54.19 54.65 79,946
09/19/2012 54.43 54.85 54.29 54.75 51,626
09/18/2012 54.4 54.7 53.82 54.35 55,846
09/17/2012 54.43 54.58 53.93 54.32 46,286
09/14/2012 54.77 55.51 54.2501 54.51 48,392
09/13/2012 53.33 54.8814 53.01 54.55 126,433
09/12/2012 52.7 53.32 52.5001 53.3 40,360
09/11/2012 52.85 53.37 51.71 52.66 76,389
09/10/2012 53.23 53.25 52.54 52.85 53,640
09/07/2012 53.41 53.6499 52.62 52.88 56,026
09/06/2012 52.62 53.29 52.21 52.76 67,921
09/05/2012 51.39 52.95 51.39 52.5 95,920
09/04/2012 50.08 51.705 50.0301 51.56 107,267
08/31/2012 51.22 51.22 50.01 50.55 164,594
08/30/2012 50.7 51.19 50.49 50.8 78,440
08/29/2012 50.37 51.069 49.89 50.81 125,330
08/28/2012 49.88 50.5983 48.641 49.82 92,482
08/27/2012 50.97 51.6799 49.62 50 162,411
08/24/2012 47.24 51.03 47.06 50.59 250,129
08/23/2012 45.25 47.16 45.04 46.79 167,818
08/22/2012 45.5 45.785 44.95 45.46 90,164
08/21/2012 46.75 46.75 45.26 45.41 156,114
08/20/2012 47.03 47.25 46 46.57 118,836
08/17/2012 47.38 47.87 46.79 46.98 79,440
08/16/2012 48 48 47.02 47.4 49,100
08/15/2012 47.63 48.28 47.63 47.88 49,100
08/14/2012 47.58 48.63 47.24 47.67 107,260
08/13/2012 48.1 48.1 46.9 47.24 74,701
08/10/2012 47.7 48.45 47.22 48.06 84,321
08/09/2012 49.83 50.14 47.26 47.67 146,594
08/08/2012 49.16 50.36 48.78 49.75 31,784
08/07/2012 49.96 50.19 49.22 49.28 56,613
08/06/2012 49.42 50.22 49.35 49.93 38,772
08/03/2012 49.91 50.73 49.04 49.17 50,160
08/02/2012 48.43 49.38 48.43 48.96 47,441
08/01/2012 49.85 50.2 48.48 48.48 82,619
07/31/2012 50.27 50.68 49.36 49.5 74,436
07/30/2012 50.94 51.15 49.92 50.6 114,990
07/27/2012 46 51.2 45.99 50.53 157,540
07/26/2012 49.09 49.66 46.03 48.8 275,971
07/25/2012 48.35 49.1898 48.18 48.71 70,096
07/24/2012 49.04 49.05 47.59 48.28 101,208
07/23/2012 49.92 49.99 48.46 49 52,567
07/20/2012 50.93 51.13 50.35 50.45 59,003
07/19/2012 51.84 52 50.71 51.14 67,914
07/18/2012 51.77 52.23 51.5 51.85 95,764
07/17/2012 52.01 52.47 51.19 51.99 52,332
07/16/2012 53.05 53.05 51.75 51.9 62,120
07/13/2012 53.5 54.05 53.11 53.21 65,533
07/12/2012 53.44 53.97 53.0101 53.49 37,653
07/11/2012 54.39 54.486 53.245 53.81 60,848
07/10/2012 54.31 55.0999 54.01 54.31 68,138
07/09/2012 55.63 55.63 53.68 54.16 102,105
07/06/2012 56.29 57.26 55 55.49 60,463
07/05/2012 58.81 58.89 56.76 56.91 123,372
07/03/2012 58.1 59.17 57.8 59.17 34,293
07/02/2012 57.4 58.29 56.1 58.26 51,151
06/29/2012 56.43 57.79 56.18 57.22 70,340
06/28/2012 53.64 55.43 52.6401 55.43 47,608
06/27/2012 54.06 54.45 53.47 54.2 93,071
06/26/2012 54.03 54.19 53.28 53.93 45,636
06/25/2012 52.9 54.39 52.77 54.03 95,017
06/22/2012 54.11 54.34 53.32 53.44 76,760
06/21/2012 56.05 56.72 53.4 53.72 55,301
06/20/2012 56.94 57.55 56.17 56.21 54,685
06/19/2012 55.63 57.39 55.63 57.16 96,434
06/18/2012 55.35 55.94 55.12 55.55 54,285
06/15/2012 55.05 55.92 54.85 55.71 96,532
06/14/2012 54.77 55.7 54.71 55.26 46,384
06/13/2012 54.82 55.37 54.11 54.56 83,781
06/12/2012 53.82 55.46 53.4 55.07 50,394
06/11/2012 55.7 56.12 53.59 53.76 76,721
06/08/2012 54.35 55.66 54.09 55.32 59,603
06/07/2012 54.85 54.93 54.26 54.6 61,256
06/06/2012 53.83 55.13 53.6 54.42 59,966
06/05/2012 52.39 53.83 52.13 53.62 86,031
06/04/2012 52.8 53.28 52.155 52.81 48,223
06/01/2012 53.57 54.11 51.64 52.75 110,123
05/31/2012 54.69 54.85 53.54 54.4 77,656
05/30/2012 55.28 55.55 54.37 54.46 109,075
05/29/2012 56.72 56.72 55.15 55.84 82,726
05/25/2012 55.67 57.22 55.4301 56.63 54,785
05/24/2012 56.69 57.23 54.99 55.63 108,389
05/23/2012 56 56.51 55.36 56.34 59,286
05/22/2012 55.5 56.65 55.5 56.23 46,045
05/21/2012 55.1 56.22 55.04 55.62 68,747
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.