GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Computer Programs and Systems Stock Price (Quote) NASDAQ:CPSI

$33.24 ( 0.48% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $31.14 $34.25 Wednesday, 23rd Jun 2021 CPSI stock ended at $33.24. This is 0.48% more than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 2.16% from a day low at $32.94 to a day high of $33.65.
90 days $28.39 $34.25
52 weeks $21.15 $36.37

Historical Computer Programs and Systems prices

Date Open High Low Close Volume
2021-06-23 $33.23 $33.65 $32.94 $33.24 46 991
2021-06-22 $33.33 $33.43 $32.65 $33.08 68 849
2021-06-21 $33.68 $34.25 $33.44 $33.45 66 184
2021-06-18 $33.35 $33.91 $33.35 $33.44 97 574
2021-06-17 $33.60 $34.11 $33.44 $33.74 99 150
2021-06-16 $34.08 $34.08 $33.56 $33.63 59 584
2021-06-15 $33.84 $34.11 $33.18 $34.10 51 907
2021-06-14 $33.81 $34.11 $33.47 $33.87 52 179
2021-06-11 $33.39 $34.16 $33.39 $33.82 38 136
2021-06-10 $33.71 $33.80 $33.36 $33.60 29 768
2021-06-09 $33.46 $33.80 $33.33 $33.56 34 057
2021-06-08 $33.18 $33.60 $33.02 $33.44 31 664
2021-06-07 $33.29 $33.77 $33.20 $33.30 47 081
2021-06-04 $32.55 $33.27 $32.55 $33.14 38 530
2021-06-03 $32.57 $33.03 $32.21 $32.74 36 136
2021-06-02 $33.21 $33.31 $32.41 $32.72 74 157
2021-06-01 $32.32 $33.31 $32.23 $33.05 62 813
2021-05-28 $32.07 $32.73 $32.07 $32.37 36 266
2021-05-27 $32.20 $32.39 $31.53 $32.22 100 681
2021-05-26 $31.33 $32.07 $31.14 $31.87 55 216
2021-05-25 $31.89 $32.61 $31.31 $31.40 64 200
2021-05-24 $33.56 $33.56 $31.86 $31.91 85 369
2021-05-21 $32.39 $33.06 $32.30 $32.83 55 433
2021-05-20 $32.13 $32.52 $31.61 $32.08 70 806
2021-05-19 $31.79 $32.25 $31.26 $32.14 53 910
2021-05-18 $32.04 $33.10 $31.89 $32.01 90 291
2021-05-17 $32.33 $32.65 $30.55 $32.14 65 899
2021-05-14 $31.60 $32.39 $31.06 $32.36 102 263
2021-05-13 $30.22 $31.60 $30.22 $31.31 78 880
2021-05-12 $29.83 $30.89 $29.56 $29.73 80 178
2021-05-11 $30.05 $30.36 $28.39 $30.25 116 439
2021-05-10 $31.33 $31.33 $30.26 $30.26 55 361
2021-05-07 $30.59 $31.48 $30.59 $31.21 32 988
2021-05-06 $30.91 $30.91 $30.37 $30.68 54 842
2021-05-05 $30.73 $31.04 $30.33 $30.97 59 634
2021-05-04 $30.96 $30.96 $29.85 $30.69 54 996
2021-05-03 $30.20 $31.17 $30.13 $30.95 62 952
2021-04-30 $29.32 $30.27 $29.32 $30.02 70 887
2021-04-29 $29.57 $29.90 $29.39 $29.61 59 301
2021-04-28 $30.25 $30.25 $29.54 $29.65 79 289
2021-04-27 $30.10 $30.66 $29.83 $30.47 50 776
2021-04-26 $30.29 $30.46 $30.02 $30.15 40 589
2021-04-23 $30.07 $30.87 $29.98 $30.26 62 158
2021-04-22 $30.18 $30.50 $29.74 $30.04 47 505
2021-04-21 $29.72 $30.31 $29.03 $30.00 56 820
2021-04-20 $29.92 $30.24 $29.37 $29.76 56 187
2021-04-19 $31.32 $31.32 $29.59 $29.71 78 575
2021-04-16 $31.24 $31.24 $30.22 $30.87 132 419
2021-04-15 $30.51 $31.32 $30.22 $30.99 53 031
2021-04-14 $30.04 $30.87 $29.51 $30.43 62 547

About Computer Programs and Systems

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT