Quantcast
CPSI

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

$33.475
*  
0.275
0.81%
Get CPSI Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading CPSI now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    CPSI After Hours
 
 
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 18-MAR-2018 TO 18-JUN-2018

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 33.50 33.80 33.10 33.475 102,055
06/18/2018 33.65 34.25 33.4 33.75 224,365
06/15/2018 33.2 33.65 32.95 33.6 215,769
06/14/2018 33.15 33.35 33 33.2 92,122
06/13/2018 33.15 33.2 32.9 33.1 80,327
06/12/2018 33.15 33.25 32.9501 33.1 112,059
06/11/2018 32.95 33.35 32.65 32.95 65,339
06/08/2018 32.55 33.2 32.45 32.85 88,652
06/07/2018 32.65 32.8 32.4 32.4 50,402
06/06/2018 32.6 33.15 32.45 32.65 68,209
06/05/2018 32.4 32.7 32.29 32.5 71,651
06/04/2018 32.85 32.85 32.15 32.35 122,384
06/01/2018 32.85 33.05 32.45 32.7 109,589
05/31/2018 32.95 33.1 32.3 32.55 95,723
05/30/2018 33.25 33.8 32.85 32.95 173,448
05/29/2018 32.65 33.45 32.65 33.1 149,919
05/25/2018 31.8 33.05 31.775 32.55 291,804
05/24/2018 31.8 31.85 31.5 31.65 91,719
05/23/2018 31.55 31.9 31.5 31.8 65,729
05/22/2018 31.8 31.85 31.4 31.5 49,451
05/21/2018 32 32 31.55 31.75 45,426
05/18/2018 31.45 32 31.45 31.9 108,799
05/17/2018 31.55 31.75 31.4 31.4 62,755
05/16/2018 31.5 32.075 31.5 31.75 85,253
05/15/2018 31.65 31.9 31.1 31.5 81,387
05/14/2018 31.9 31.9 31.5 31.65 55,749
05/11/2018 32 32.05 31.4 31.85 84,895
05/10/2018 31.35 32.2 31.15 31.85 123,767
05/09/2018 31 31.4 30.55 31.3 140,836
05/08/2018 30.7 30.95 30.375 30.9 125,121
05/07/2018 29.95 30.95 29.75 30.6 206,953
05/04/2018 31.05 31.05 29.35 29.8 206,806
05/03/2018 30 30.15 29.35 29.45 117,391
05/02/2018 30.15 30.15 29.6 30.1 86,607
05/01/2018 29.65 30.25 29.4 30.25 67,812
04/30/2018 29.9 29.9 29.5 29.85 87,865
04/27/2018 30 30.1 29.85 29.9 66,045
04/26/2018 30.1 30.35 29.9 30.05 74,545
04/25/2018 29.9 30.05 29.8 30 83,877
04/24/2018 30.3 30.4 29.9 30.05 31,478
04/23/2018 30.35 30.35 30.1 30.2 69,986
04/20/2018 30.5 30.675 30.1 30.25 44,819
04/19/2018 30.45 30.7 30.35 30.55 45,589
04/18/2018 30.3 30.8 30.2 30.45 50,660
04/17/2018 29.5 30.45 29.5 30.3 66,449
04/16/2018 29.05 29.5 28.9199 29.4 166,571
04/13/2018 29.15 29.5 28.95 29.1 41,461
04/12/2018 29.45 29.8 29.05 29.15 40,148
04/11/2018 29.15 29.5 29.15 29.35 44,300
04/10/2018 29.75 29.75 29.1 29.4 108,270
04/09/2018 29.75 29.95 29.45 29.55 79,495
04/06/2018 29.7 30.4 29.35 29.55 75,202
04/05/2018 29.35 29.95 29 29.8 158,522
04/04/2018 28.9 29.35 28.9 29.15 93,741
04/03/2018 28.85 29.25 28.7 29.1 106,641
04/02/2018 29.3 29.45 28.55 28.75 113,398
03/29/2018 29.3 29.55 29.15 29.2 123,077
03/28/2018 29.25 29.6 29.15 29.2 99,268
03/27/2018 29.5 29.5 29.05 29.2 124,777
03/26/2018 29.55 30.25 29.2 29.4 92,422
03/23/2018 29.7 29.75 29.2 29.25 88,300
03/22/2018 29.85 30.3 29.65 29.65 108,759
03/21/2018 29.25 30.125 29.2 30 71,459
03/20/2018 29.5 29.85 29.2 29.25 74,711
03/19/2018 29.45 30.05 28.975 29.35 81,153
*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