Quantcast
CPSI

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

$25.91
*  
1.54
5.61%
Get CPSI Alerts
*Delayed - data as of Nov. 12, 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
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 09-AUG-2018 TO 09-NOV-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 27.46 27.49 25.89 25.91 172,869
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
10/15/2018 26.48 27.14 26.46 27.02 155,282
10/12/2018 26.59 26.735 26.26 26.43 102,824
10/11/2018 26.66 26.915 26.23 26.35 109,174
10/10/2018 26.96 27.33 26.61 26.71 84,675
10/09/2018 26.8 27.2475 26.77 27.06 70,419
10/08/2018 26.83 27.05 26.5 26.81 109,058
10/05/2018 26.77 26.96 26.56 26.87 74,101
10/04/2018 26.69 26.95 26.48 26.71 158,762
10/03/2018 26.47 26.82 26.4 26.8 96,966
10/02/2018 26.5 26.64 26.4 26.48 106,637
10/01/2018 26.82 26.82 26.22 26.48 92,402
09/28/2018 26.2 26.85 26.1 26.85 123,234
09/27/2018 26.7 26.7 26.15 26.2 65,282
09/26/2018 27.05 27.055 26.55 26.6 81,664
09/25/2018 26.85 27.05 26.65 27 94,062
09/24/2018 27.3 27.35 26.4 26.9 144,873
09/21/2018 27.4 27.45 27 27.45 213,266
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
*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