CPSI

Computer Programs and Systems, Inc. Historical Stock Prices

$54.33
*  
1.11
2.09%
Get CPSI Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading CPSI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CPSI Pre-Market
 
 
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: 1 Year, From 30-MAR-2014 TO 30-MAR-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.
16:00  53.56  54.48  53.4187  54.33 87,153
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
02/03/2015 48.15 50.83 47.52 49.8 364,817
02/02/2015 51.74 52.11 47.76 48.04 382,195
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
10/29/2014 64.43 64.8599 62.92 63.89 51,283
10/28/2014 63.17 64.18 61.984 64.1 66,466
10/27/2014 62.71 63.3568 62.54 62.71 38,318
10/24/2014 62.66 63.05 62.06 62.87 52,773
10/23/2014 62.06 62.99 61.297 62.48 32,780
10/22/2014 61.58 62.33 60.72 61.37 51,321
10/21/2014 60.31 61.63 59.96 61.54 57,487
10/20/2014 59.7 61.26 59.28 60 85,545
10/17/2014 61.17 61.17 59.77 59.8 75,609
10/16/2014 60.59 61.53 60.02 60.27 86,508
10/15/2014 60.37 61.63 59.86 61.18 75,474
10/14/2014 61.26 61.93 60.14 61.24 74,877
10/13/2014 59.93 61.32 59.3401 60.73 55,683
10/10/2014 60.29 61.62 59.64 59.71 137,990
10/09/2014 61.83 61.83 60.52 60.55 107,192
10/08/2014 59.85 61.81 59.72 61.69 139,175
10/07/2014 60.25 60.25 57.79 59.89 122,675
10/06/2014 60.1 61.1799 59.69 60.72 99,429
10/03/2014 58.98 59.88 58.64 59.75 71,350
10/02/2014 57.32 58.68 57.2301 58.51 93,722
10/01/2014 57.33 58.04 57.13 57.21 81,530
09/30/2014 58.14 58.39 57.37 57.49 100,880
09/29/2014 57.59 58.73 57.59 58.34 41,900
09/26/2014 58.06 58.51 57.6354 58.26 49,552
09/25/2014 58.47 58.58 57.63 58.01 42,241
09/24/2014 58.32 58.86 57.7715 58.47 36,514
09/23/2014 57.95 58.6 57.47 58.31 45,275
09/22/2014 58 58.0918 57.2201 57.97 80,263
09/19/2014 59.11 59.23 57.86 58.17 195,367
09/18/2014 60.2 60.31 58.82 59.11 114,290
09/17/2014 60.34 60.65 60.07 60.17 57,345
09/16/2014 60.4 61.035 60.1 60.51 46,025
09/15/2014 61.53 61.65 60.25 60.43 39,897
09/12/2014 61.51 61.51 60.62 61.32 104,789
09/11/2014 61.48 62.22 61.24 61.69 45,388
09/10/2014 62.11 62.45 61.39 61.64 31,711
09/09/2014 62.32 62.46 61.24 62.19 55,238
09/08/2014 62.36 62.5 60.51 62.25 39,329
09/05/2014 62.26 62.67 61.79 62.32 40,847
09/04/2014 62.3 62.61 61.74 62.41 45,914
09/03/2014 62.68 62.69 61.81 62.14 63,064
09/02/2014 61.59 62.52 61.23 62.31 75,610
08/29/2014 61.35 61.51 60.743 61.44 54,836
08/28/2014 61.41 61.46 60.98 61.27 35,645
08/27/2014 61.61 61.91 61.37 61.51 46,760
08/26/2014 61.23 61.57 60.61 61.42 67,429
08/25/2014 61.11 61.42 60.55 60.95 41,100
08/22/2014 61.26 61.26 60.53 60.64 38,190
08/21/2014 61.31 61.46 60.5 61.06 57,292
08/20/2014 61.45 61.45 60.48 61.19 57,373
08/19/2014 62.42 62.485 61.52 61.56 77,517
08/18/2014 62.46 62.86 62.02 62.23 55,656
08/15/2014 62.43 62.43 60.26 61.85 133,117
08/14/2014 61.86 62.12 61.4 61.77 39,315
08/13/2014 62.54 63.23 61.67 61.85 93,939
08/12/2014 62.8 63.19 61.64 62.18 119,003
08/11/2014 64.17 65.25 63.36 63.51 153,738
08/08/2014 63.19 64.43 62.2595 64.03 92,552
08/07/2014 62.81 63.84 62.3001 63.14 166,617
08/06/2014 62.28 62.73 62.28 62.55 81,472
08/05/2014 62.85 62.85 62 62.55 77,413
08/04/2014 62.55 63.15 61.91 62.96 80,980
08/01/2014 64.41 64.41 61.28 62.1 245,153
07/31/2014 65.84 66.1 65.1 65.82 84,749
07/30/2014 66.6 66.71 65.82 66.34 34,702
07/29/2014 65.78 66.5 65.56 65.81 64,553
07/28/2014 65.43 65.72 64.2 65.38 66,864
07/25/2014 64.38 65.61 63.76 65.09 83,249
07/24/2014 64.65 66.44 64.22 64.75 143,103
07/23/2014 64.76 65.45 64.08 64.46 61,478
07/22/2014 64.68 65.6299 64.4 64.82 36,936
07/21/2014 64.78 64.8699 63.41 64.31 48,824
07/18/2014 63.99 65.27 63.872 65.13 69,961
07/17/2014 63.87 65.29 63.87 64.15 61,469
07/16/2014 63.96 64.33 63 64.05 47,495
07/15/2014 64.8 65.09 63.61 63.89 45,063
07/14/2014 65.37 65.37 64.25 64.58 29,058
07/11/2014 63.6 64.89 63.24 64.51 43,422
07/10/2014 62.56 64.15 61.6601 63.73 56,187
07/09/2014 64.22 64.3 63.51 63.79 51,987
07/08/2014 65.46 65.46 63.65 64.14 48,129
07/07/2014 65.88 66.1 64.91 65.42 69,914
07/03/2014 65.71 66.16 65.4 66.16 37,962
07/02/2014 64.55 65.995 64.205 65.5 66,969
07/01/2014 63.73 65.3 63.693 64.8 60,876
06/30/2014 63.45 63.87 63.1 63.6 65,946
06/27/2014 62.43 63.84 62.35 63.82 90,716
06/26/2014 62.49 62.75 61.65 62.26 42,350
06/25/2014 61.84 62.774 61.84 62.29 56,946
06/24/2014 61.21 62.65 61.1 62.19 152,554
06/23/2014 62.11 62.454 61.1 61.2 101,925
06/20/2014 63.19 63.23 61.9 61.99 106,222
06/19/2014 63.38 63.86 62.956 63.19 47,229
06/18/2014 63.22 63.54 62.16 63.26 62,727
06/17/2014 62.86 64.04 62.336 63.35 85,860
06/16/2014 61.8 62.9 61.21 62.8 92,040
06/13/2014 61.55 62.55 60.96 61.6 129,409
06/12/2014 64.35 64.35 60.84 61.44 216,907
06/11/2014 65.75 66.27 65.47 65.7 75,368
06/10/2014 66.11 66.5 64.52 65.84 85,818
06/09/2014 65.35 66.7 64.8 66.07 98,066
06/06/2014 66.82 67.4212 65.06 65.33 127,313
06/05/2014 64.15 66.87 63.92 66.65 119,019
06/04/2014 63.23 64.6345 62.79 64.06 88,495
06/03/2014 63.69 64.11 63.05 63.53 124,928
06/02/2014 63.58 64.16 61.98 63.76 77,999
05/30/2014 64.87 64.87 63.38 63.58 77,067
05/29/2014 65.44 65.56 64.37 64.68 92,651
05/28/2014 65.91 66.06 65.01 65.09 68,531
05/27/2014 66.11 66.39 65.31 65.86 123,180
05/23/2014 64.84 66.18 64.78 65.68 102,648
05/22/2014 63.29 65.23 62.81 64.75 98,679
05/21/2014 62.71 63.55 62.3 62.93 85,634
05/20/2014 62.8 62.8 61.5 62.11 189,320
05/19/2014 62.19 63.33 62.19 62.6 149,066
05/16/2014 62.07 62.81 61.5 62.79 76,907
05/15/2014 61.47 62.14 60.25 61.99 129,779
05/14/2014 62.9 62.9 61.52 61.6 80,917
05/13/2014 65.12 65.25 62.82 62.98 122,376
05/12/2014 63.48 66.25 63.44 65.86 110,472
05/09/2014 61.4 62.97 61.4 62.89 111,773
05/08/2014 61.84 63.15 61.37 61.53 69,415
05/07/2014 61.91 62.2 60.175 62.03 146,218
05/06/2014 62.79 63.33 61.35 61.65 168,296
05/05/2014 61.01 63.42 60.124 62.89 220,722
05/02/2014 63.49 63.49 59.7 61.3 285,301
05/01/2014 63.24 64.29 61.51 64.29 186,992
04/30/2014 61.24 64.36 60.4274 63.13 186,037
04/29/2014 60.92 61.92 59.91 61.24 122,122
04/28/2014 60.59 62.11 59.21 60.7 115,808
04/25/2014 60.55 60.55 59.91 60.18 185,271
04/24/2014 62.7 62.726 60.12 60.67 120,766
04/23/2014 62.75 63.1465 61.78 62.35 114,978
04/22/2014 62.41 63.43 62.13 62.88 81,434
04/21/2014 62.36 63.7 61.63 62.4 96,867
04/17/2014 62.09 62.7475 61.286 62.1 82,016
04/16/2014 62.74 63.5 61.26 62.06 59,224
04/15/2014 62.11 63.3599 60.25 62.04 121,585
04/14/2014 62.72 64.09 61.78 62.52 136,232
04/11/2014 61.14 62.316 60.7 61.95 179,536
04/10/2014 62.88 63.4399 61.03 61.76 121,606
04/09/2014 61.81 63.13 61.77 63 63,202
04/08/2014 60.54 61.9923 59.86 61.57 174,897
04/07/2014 62 63.56 60.38 60.5 114,417
04/04/2014 65.13 65.14 62.081 62.23 175,527
04/03/2014 64.4 65.2325 63.88 64.53 87,186
04/02/2014 65.18 65.18 63.95 64.5 76,842
04/01/2014 64.54 65.83 64.25 65.06 142,609
03/31/2014 63.69 65.97 63.3667 64.6 112,715
*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?