Quantcast
CPSI

Computer Programs and Systems, Inc. Common Stock Historical Stock Prices

$26.33
*  
0.23
0.87%
Get CPSI Alerts
*Delayed - data as of Jan. 16, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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 26.52 26.76 26.27 26.33 50,616
01/16/2019 26.52 26.76 26.27 26.33 50,616
01/15/2019 26.37 26.685 26.2401 26.56 48,936
01/14/2019 27.06 27.06 26.31 26.37 43,659
01/11/2019 27.1 27.305 26.8 26.98 71,539
01/10/2019 26.91 27.21 26.865 27.16 86,840
01/09/2019 26.89 27.44 26.89 27.05 196,595
01/08/2019 26.74 26.9492 26.55 26.89 189,593
01/07/2019 26.23 26.72 26.11 26.51 64,506
01/04/2019 25.83 26.465 25.65 26.1 170,192
01/03/2019 25.52 25.89 25.22 25.54 133,294
01/02/2019 24.8 25.84 24.75 25.67 150,985
12/31/2018 25.33 25.35 24.8 25.1 47,531
12/28/2018 25.35 25.65 25.26 25.31 89,143
12/27/2018 25.5 25.63 24.66 25.19 80,273
12/26/2018 24.32 25.94 24.32 25.83 108,825
12/24/2018 24.46 24.48 24.2 24.3 56,617
12/21/2018 24.25 24.76 23.91 24.55 285,010
12/20/2018 24.36 24.37 23.81 24.26 213,960
12/19/2018 24.54 24.965 24.23 24.4 83,893
12/18/2018 24.6 26.0369 24.15 24.45 149,469
12/17/2018 25.44 25.59 24.37 24.44 177,127
12/14/2018 26.12 26.32 25.39 25.43 90,040
12/13/2018 26.74 26.74 26.17 26.19 99,650
12/12/2018 26.7 26.87 26.5 26.6 86,147
12/11/2018 26.68 26.77 26.3 26.47 76,130
12/10/2018 26.17 26.445 25.745 26.35 160,025
12/07/2018 26.16 26.74 25.995 26.3 211,417
12/06/2018 25.77 26.8 24.29 26.31 133,974
12/04/2018 26.89 27.325 25.93 26.02 84,128
12/03/2018 26.85 27.19 26.33 27.05 204,713
11/30/2018 26.66 26.83 26.49 26.68 98,639
11/29/2018 26.49 26.75 26.2 26.65 97,621
11/28/2018 26.29 26.78 26.08 26.58 108,269
11/27/2018 25.68 26.4 25.62 26.24 136,648
11/26/2018 25.41 26.1292 25.38 25.68 189,825
11/23/2018 25.39 25.77 25.36 25.42 30,700
11/21/2018 25.47 25.77 25.43 25.51 98,069
11/20/2018 25.38 25.92 25.35 25.46 103,458
11/19/2018 25.55 25.85 25.38 25.56 94,673
11/16/2018 25.38 25.93 25.28 25.46 626,632
11/15/2018 25.25 25.78 24.965 25.56 232,735
11/14/2018 25.86 26.02 25.32 25.38 173,657
11/13/2018 26.05 26.27 24.57 25.87 178,714
11/12/2018 27.46 27.49 25.89 25.95 181,795
11/09/2018 27.92 27.92 27.25 27.45 107,502
11/08/2018 28.18 28.18 27.71 27.94 124,946
11/07/2018 28.28 28.78 27.86 28.24 167,401
11/06/2018 26.95 28.29 26.95 28.06 394,799
11/05/2018 26.85 27.47 26.27 26.94 239,956
11/02/2018 27.7 27.7 25.8 26.9 550,969
11/01/2018 25.09 25.58 25.09 25.39 129,185
10/31/2018 25.47 25.9899 24.97 25 138,125
10/30/2018 25.09 25.43 24.81 25.34 143,161
10/29/2018 24.99 25.53 24.8 25.06 105,018
10/26/2018 25 26.48 24.87 24.88 100,072
10/25/2018 25.11 25.58 24.9758 25.29 148,530
10/24/2018 26.24 26.43 24.96 24.99 113,219
10/23/2018 25.78 26.44 25.78 26.26 291,433
10/22/2018 26.61 27.42 26.16 26.22 158,482
10/19/2018 27.12 27.385 26.52 26.6 69,619
10/18/2018 27.72 27.8 27.07 27.1 75,818
10/17/2018 27.76 27.96 27.41 27.79 61,056
10/16/2018 27.18 27.84 26.63 27.8 126,495
*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?

Smart Portfolio