Quantcast
CPSI

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

$27.45
*  
0.85
3.2%
Get CPSI Alerts
*Delayed - data as of Sep. 20, 2018  -  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 20-JUN-2018 TO 20-SEP-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 26.60 27.50 26.44 27.45 145,573
09/20/2018 26.6 27.5 26.44 27.45 145,573
09/19/2018 26.4 26.6 26.1 26.6 240,382
09/18/2018 26.55 26.7 26.2 26.4 126,737
09/17/2018 26.6 26.8 26.225 26.5 108,576
09/14/2018 26.55 26.75 26.35 26.6 81,099
09/13/2018 26.8 26.8 26.5 26.6 60,027
09/12/2018 26.35 26.9 26.25 26.8 78,018
09/11/2018 26.4 26.45 25.95 26.4 124,124
09/10/2018 26.15 26.5 25.9 26.4 103,628
09/07/2018 26.25 26.55 25.95 26.1 88,183
09/06/2018 26.45 26.5 26.05 26.3 102,500
09/05/2018 27.05 27.075 25.9 26.4 140,869
09/04/2018 27.3 27.3 26.7 27.15 106,408
08/31/2018 27.4 27.45 26.95 27.3 89,873
08/30/2018 27.45 27.75 27 27.4 80,094
08/29/2018 27 27.65 26.85 27.5 127,168
08/28/2018 27.2 27.4 27 27 107,577
08/27/2018 27.25 27.5 27.1 27.2 52,199
08/24/2018 27.5 27.65 27.05 27.25 73,707
08/23/2018 27.35 27.6 27.3 27.35 84,274
08/22/2018 27.3 27.55 27 27.4 69,782
08/21/2018 27.25 27.6 27.25 27.3 76,835
08/20/2018 27.25 27.525 27.05 27.25 110,556
08/17/2018 27.3 27.4 26.8 27.1 647,455
08/16/2018 27.15 27.5 27 27.3 164,290
08/15/2018 27.35 27.725 27.05 27.1 178,781
08/14/2018 26.4 27.8 26.4 27.65 213,886
08/13/2018 26.35 26.7 26.25 26.35 155,552
08/10/2018 26.2 26.6 26 26.45 143,223
08/09/2018 26.85 26.85 26.05 26.3 158,420
08/08/2018 27.15 27.3 26.65 26.9 191,777
08/07/2018 26.6 27.375 26.25 27.2 234,002
08/06/2018 26.2 26.95 26.15 26.7 160,653
08/03/2018 25.45 27.4 25.15 26.4 690,680
08/02/2018 30.85 31.1 30.45 30.7 140,555
08/01/2018 31.1 31.35 30.95 31 107,615
07/31/2018 31.2 31.5 30.65 31.2 160,259
07/30/2018 33.65 33.95 30.65 31 313,588
07/27/2018 34 34.15 33.25 33.85 111,170
07/26/2018 34 34.3 33.75 34.1 115,184
07/25/2018 34.05 34.25 33.8 34 100,930
07/24/2018 34.35 34.45 33.9 34.1 105,593
07/23/2018 33.7 34.4 33.2263 34.3 151,268
07/20/2018 33.85 34.2 33.8 34.05 93,458
07/19/2018 33.55 34 33.45 33.95 123,779
07/18/2018 33.4 33.65 33.16 33.55 144,301
07/17/2018 33.95 34.2 33.6 33.7 93,905
07/16/2018 34.1 34.345 33.8 34.05 172,165
07/13/2018 34.45 34.55 34.2 34.3 119,444
07/12/2018 34.45 34.45 34.2 34.35 93,275
07/11/2018 34.15 34.4 34.1 34.25 111,078
07/10/2018 34.05 34.65 33.9813 34.15 216,303
07/09/2018 33.9 34.25 33.752 33.95 117,257
07/06/2018 33.75 34.05 33.4 33.9 82,449
07/05/2018 33.55 34 33.5498 33.9 94,855
07/03/2018 33.25 33.7 33.15 33.4 64,671
07/02/2018 32.75 33.3 32.45 33.3 129,484
06/29/2018 33.25 33.25 32.675 32.9 127,646
06/28/2018 32.95 33.45 32.95 33.25 61,727
06/27/2018 33.6 33.65 33.05 33.15 51,734
06/26/2018 33.4 33.8 33.25 33.6 155,241
06/25/2018 33.45 33.5 33.1 33.3 81,299
06/22/2018 33.2 33.7 32.95 33.65 152,491
06/21/2018 33.6 33.95 32.9 33 137,136
06/20/2018 33.65 33.8 33.55 33.65 160,326
*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