Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Computer Programs and Systems Stock Price (Quote) NASDAQ:CPSI
$30.89 ( -1.53% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.36 | $34.40 | Friday, 20th May 2022 CPSI stock ended at $30.89. This is 1.53% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 3.89% from a day low at $30.43 to a day high of $31.61. |
| 90 days | $28.84 | $35.50 | |
| 52 weeks | $26.11 | $37.62 |
Historical Computer Programs and Systems prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $31.61 | $31.61 | $30.43 | $30.89 | 300 347 |
| 2022-05-19 | $31.86 | $31.95 | $30.36 | $31.37 | 153 454 |
| 2022-05-18 | $32.80 | $32.89 | $31.86 | $31.98 | 124 392 |
| 2022-05-17 | $32.68 | $33.16 | $32.52 | $32.79 | 59 409 |
| 2022-05-16 | $32.61 | $32.82 | $31.92 | $32.31 | 75 014 |
| 2022-05-13 | $31.60 | $32.48 | $31.45 | $32.28 | 102 088 |
| 2022-05-12 | $31.08 | $31.77 | $30.95 | $31.53 | 65 079 |
| 2022-05-11 | $31.43 | $31.89 | $30.93 | $31.13 | 88 699 |
| 2022-05-10 | $31.54 | $31.99 | $30.87 | $31.47 | 64 930 |
| 2022-05-09 | $31.58 | $32.51 | $31.22 | $31.48 | 82 309 |
| 2022-05-06 | $31.87 | $32.35 | $31.58 | $32.00 | 89 353 |
| 2022-05-05 | $32.53 | $33.16 | $31.49 | $31.92 | 122 528 |
| 2022-05-04 | $32.47 | $33.05 | $31.39 | $32.40 | 117 077 |
| 2022-05-03 | $32.28 | $33.17 | $31.25 | $31.34 | 120 376 |
| 2022-05-02 | $31.98 | $32.87 | $31.71 | $32.31 | 94 715 |
| 2022-04-29 | $32.64 | $32.87 | $31.79 | $31.92 | 73 627 |
| 2022-04-28 | $32.85 | $33.09 | $32.11 | $32.69 | 55 182 |
| 2022-04-27 | $33.04 | $33.39 | $32.46 | $32.62 | 60 042 |
| 2022-04-26 | $33.13 | $33.40 | $32.80 | $33.10 | 56 663 |
| 2022-04-25 | $33.11 | $33.50 | $32.55 | $33.16 | 101 454 |
| 2022-04-22 | $33.89 | $33.91 | $32.81 | $33.30 | 72 700 |
| 2022-04-21 | $34.19 | $34.33 | $33.77 | $33.94 | 47 000 |
| 2022-04-20 | $33.58 | $34.40 | $33.58 | $33.89 | 35 500 |
| 2022-04-19 | $33.40 | $33.87 | $33.34 | $33.56 | 46 700 |
| 2022-04-18 | $33.68 | $33.73 | $33.09 | $33.47 | 42 200 |
| 2022-04-14 | $33.88 | $34.05 | $33.59 | $33.76 | 21 146 |
| 2022-04-13 | $33.52 | $34.09 | $33.49 | $33.81 | 41 923 |
| 2022-04-12 | $33.20 | $33.90 | $33.20 | $33.47 | 33 887 |
| 2022-04-11 | $33.06 | $33.55 | $32.91 | $33.00 | 58 741 |
| 2022-04-08 | $33.56 | $33.64 | $33.03 | $33.05 | 41 946 |
| 2022-04-07 | $33.07 | $33.84 | $32.92 | $33.75 | 79 700 |
| 2022-04-06 | $33.21 | $33.36 | $32.73 | $33.12 | 72 600 |
| 2022-04-05 | $33.75 | $34.09 | $33.03 | $33.08 | 74 300 |
| 2022-04-04 | $35.13 | $35.13 | $33.75 | $33.86 | 70 500 |
| 2022-04-01 | $34.54 | $35.50 | $34.54 | $35.30 | 70 180 |
| 2022-03-31 | $34.39 | $34.86 | $34.39 | $34.45 | 87 328 |
| 2022-03-30 | $34.48 | $34.59 | $34.07 | $34.32 | 43 289 |
| 2022-03-29 | $34.51 | $34.70 | $33.96 | $34.48 | 108 000 |
| 2022-03-28 | $33.75 | $34.30 | $33.48 | $34.15 | 114 400 |
| 2022-03-25 | $33.44 | $33.71 | $33.28 | $33.61 | 96 200 |
| 2022-03-24 | $33.33 | $33.56 | $33.05 | $33.31 | 44 400 |
| 2022-03-23 | $33.84 | $34.00 | $33.07 | $33.12 | 31 100 |
| 2022-03-22 | $33.96 | $34.05 | $33.59 | $33.94 | 47 053 |
| 2022-03-21 | $33.35 | $34.04 | $33.31 | $33.79 | 45 431 |
| 2022-03-18 | $33.85 | $34.02 | $33.10 | $33.13 | 243 039 |
| 2022-03-17 | $33.92 | $34.45 | $33.51 | $33.77 | 158 500 |
| 2022-03-16 | $33.44 | $34.00 | $33.16 | $33.95 | 76 500 |
| 2022-03-15 | $33.53 | $33.61 | $32.89 | $33.39 | 102 500 |
| 2022-03-14 | $34.17 | $34.17 | $32.79 | $33.46 | 83 400 |
| 2022-03-11 | $34.64 | $34.64 | $33.49 | $34.03 | 84 200 |
Computer Programs and Systems, Inc. provides healthcare information technology solutions and services for rural and community hospitals, and post-acute care facilities in the United States. Its software systems include patient management software that enables a hospital to identify a patient at various points in the healthcare delivery system, and to collect and maintain patient information throughout the process of patient care; and financial ac... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
