Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Computer Programs and Systems Stock Price (Quote) NASDAQ:CPSI
$35.93 ( -0.19% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.66 | $36.98 | Friday, 22nd Oct 2021 CPSI stock ended at $35.93. This is 0.19% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 1.79% from a day low at $35.73 to a day high of $36.37. |
| 90 days | $30.62 | $37.27 | |
| 52 weeks | $26.22 | $37.27 |
Historical Computer Programs and Systems prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $36.37 | $36.37 | $35.73 | $35.93 | 74 183 |
| 2021-10-21 | $36.11 | $36.65 | $35.74 | $36.00 | 78 223 |
| 2021-10-20 | $35.84 | $36.48 | $35.80 | $36.20 | 74 604 |
| 2021-10-19 | $36.08 | $36.11 | $35.61 | $35.89 | 63 252 |
| 2021-10-18 | $36.54 | $36.54 | $35.66 | $35.88 | 68 100 |
| 2021-10-15 | $36.67 | $36.83 | $36.31 | $36.33 | 95 236 |
| 2021-10-14 | $36.75 | $36.98 | $36.27 | $36.35 | 70 326 |
| 2021-10-13 | $35.98 | $36.68 | $35.95 | $36.43 | 60 319 |
| 2021-10-12 | $36.29 | $36.44 | $35.83 | $35.99 | 130 046 |
| 2021-10-11 | $36.01 | $36.45 | $35.98 | $35.99 | 43 952 |
| 2021-10-08 | $36.22 | $36.28 | $35.66 | $36.06 | 77 566 |
| 2021-10-07 | $35.87 | $36.34 | $35.81 | $35.85 | 55 740 |
| 2021-10-06 | $35.02 | $35.96 | $35.02 | $35.61 | 63 327 |
| 2021-10-05 | $35.48 | $36.08 | $35.47 | $36.00 | 82 207 |
| 2021-10-04 | $35.96 | $36.36 | $35.35 | $35.50 | 100 038 |
| 2021-10-01 | $35.74 | $36.27 | $35.25 | $36.03 | 161 349 |
| 2021-09-30 | $35.23 | $36.26 | $35.07 | $35.46 | 212 554 |
| 2021-09-29 | $35.53 | $35.68 | $34.66 | $35.06 | 84 036 |
| 2021-09-28 | $35.93 | $36.02 | $35.36 | $35.52 | 118 350 |
| 2021-09-27 | $35.50 | $36.05 | $35.42 | $35.86 | 101 797 |
| 2021-09-24 | $35.68 | $36.10 | $35.43 | $35.51 | 45 168 |
| 2021-09-23 | $36.00 | $36.20 | $35.57 | $35.89 | 70 495 |
| 2021-09-22 | $35.27 | $36.02 | $35.22 | $35.81 | 156 211 |
| 2021-09-21 | $34.66 | $35.58 | $34.61 | $35.12 | 72 459 |
| 2021-09-20 | $35.40 | $35.42 | $34.11 | $34.42 | 161 228 |
| 2021-09-17 | $36.16 | $36.43 | $35.54 | $35.76 | 442 476 |
| 2021-09-16 | $35.92 | $36.50 | $35.90 | $36.07 | 217 762 |
| 2021-09-15 | $36.53 | $36.71 | $35.86 | $36.14 | 154 991 |
| 2021-09-14 | $36.54 | $37.27 | $36.42 | $36.67 | 121 480 |
| 2021-09-13 | $36.58 | $37.03 | $36.40 | $36.48 | 132 440 |
| 2021-09-10 | $36.14 | $37.01 | $36.14 | $36.35 | 124 971 |
| 2021-09-09 | $35.32 | $36.13 | $35.18 | $35.95 | 107 342 |
| 2021-09-08 | $35.07 | $35.46 | $34.83 | $35.26 | 85 149 |
| 2021-09-07 | $35.07 | $35.57 | $35.07 | $35.18 | 73 113 |
| 2021-09-03 | $35.28 | $35.28 | $34.98 | $35.20 | 49 314 |
| 2021-09-02 | $35.85 | $35.89 | $35.19 | $35.29 | 90 583 |
| 2021-09-01 | $35.66 | $36.15 | $35.25 | $35.81 | 89 552 |
| 2021-08-31 | $35.48 | $35.90 | $35.35 | $35.57 | 82 679 |
| 2021-08-30 | $36.11 | $36.11 | $35.29 | $35.39 | 76 124 |
| 2021-08-27 | $35.46 | $36.32 | $35.46 | $36.11 | 135 077 |
| 2021-08-26 | $34.80 | $35.59 | $34.70 | $35.38 | 64 278 |
| 2021-08-25 | $35.18 | $35.66 | $34.89 | $35.00 | 41 254 |
| 2021-08-24 | $36.32 | $36.49 | $35.17 | $35.20 | 46 260 |
| 2021-08-23 | $35.42 | $36.57 | $35.42 | $36.20 | 71 835 |
| 2021-08-20 | $34.53 | $35.67 | $34.53 | $35.42 | 105 666 |
| 2021-08-19 | $34.35 | $35.39 | $34.35 | $34.70 | 147 462 |
| 2021-08-18 | $34.47 | $35.05 | $34.38 | $34.57 | 76 378 |
| 2021-08-17 | $34.16 | $34.61 | $33.60 | $34.48 | 51 818 |
| 2021-08-16 | $34.86 | $35.04 | $34.17 | $34.40 | 75 781 |
| 2021-08-13 | $34.66 | $35.54 | $34.41 | $35.10 | 45 678 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
