NASDAQ:CPSI
$29.87
(
1.29%
)
Friday, 3rd Feb 2023
Computer Programs and Systems Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.86 | $30.04 | Friday, 3rd Feb 2023 CPSI stock ended at $29.87. This is 1.29% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.39% from a day low at $29.29 to a day high of $29.99. |
| 90 days | $25.33 | $30.04 | |
| 52 weeks | $25.33 | $35.50 |
Historical Computer Programs and Systems prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $29.37 | $29.99 | $29.29 | $29.87 | 79 684 |
| 2023-02-02 | $29.69 | $30.04 | $29.40 | $29.49 | 99 169 |
| 2023-02-01 | $29.37 | $29.73 | $29.05 | $29.66 | 69 146 |
| 2023-01-31 | $29.47 | $29.96 | $29.02 | $29.38 | 87 800 |
| 2023-01-30 | $28.50 | $29.84 | $28.40 | $29.28 | 149 947 |
| 2023-01-27 | $28.79 | $28.94 | $28.22 | $28.58 | 45 419 |
| 2023-01-26 | $28.64 | $28.76 | $28.28 | $28.73 | 39 257 |
| 2023-01-25 | $28.10 | $28.64 | $27.93 | $28.60 | 55 393 |
| 2023-01-24 | $28.23 | $28.42 | $27.90 | $28.20 | 73 279 |
| 2023-01-23 | $28.23 | $28.89 | $27.95 | $28.24 | 78 400 |
| 2023-01-20 | $28.30 | $28.31 | $28.00 | $28.11 | 70 039 |
| 2023-01-19 | $28.00 | $28.53 | $27.79 | $28.05 | 78 500 |
| 2023-01-18 | $28.52 | $28.63 | $27.98 | $28.00 | 53 300 |
| 2023-01-17 | $28.91 | $29.02 | $28.29 | $28.49 | 63 900 |
| 2023-01-13 | $28.75 | $29.02 | $28.75 | $28.89 | 35 100 |
| 2023-01-12 | $28.55 | $29.37 | $28.55 | $28.98 | 64 525 |
| 2023-01-11 | $28.10 | $28.68 | $28.06 | $28.55 | 52 840 |
| 2023-01-10 | $27.85 | $28.28 | $27.79 | $28.18 | 56 620 |
| 2023-01-09 | $27.50 | $27.86 | $27.28 | $27.77 | 71 900 |
| 2023-01-06 | $27.24 | $27.56 | $27.13 | $27.37 | 40 800 |
| 2023-01-05 | $27.29 | $27.49 | $26.86 | $27.15 | 59 769 |
| 2023-01-04 | $27.13 | $27.42 | $26.91 | $27.28 | 56 729 |
| 2023-01-03 | $27.26 | $27.36 | $26.78 | $27.05 | 77 726 |
| 2022-12-30 | $26.93 | $27.34 | $26.43 | $27.22 | 48 159 |
| 2022-12-29 | $26.75 | $27.29 | $26.74 | $27.04 | 57 681 |
| 2022-12-28 | $27.09 | $27.11 | $26.51 | $26.54 | 36 519 |
| 2022-12-27 | $27.21 | $27.33 | $26.14 | $27.00 | 37 979 |
| 2022-12-23 | $27.00 | $27.31 | $26.33 | $27.20 | 40 930 |
| 2022-12-22 | $27.71 | $27.71 | $26.01 | $26.89 | 61 616 |
| 2022-12-21 | $27.15 | $28.52 | $27.15 | $27.94 | 97 740 |
| 2022-12-20 | $26.58 | $27.51 | $26.51 | $26.94 | 116 883 |
| 2022-12-19 | $26.59 | $27.29 | $26.26 | $26.67 | 118 440 |
| 2022-12-16 | $26.99 | $27.39 | $26.16 | $26.43 | 637 608 |
| 2022-12-15 | $27.81 | $27.99 | $27.02 | $27.23 | 68 959 |
| 2022-12-14 | $28.01 | $28.46 | $27.91 | $28.14 | 66 449 |
| 2022-12-13 | $28.30 | $28.72 | $27.93 | $28.12 | 83 500 |
| 2022-12-12 | $27.76 | $28.01 | $27.44 | $27.56 | 86 162 |
| 2022-12-09 | $28.15 | $28.22 | $27.77 | $27.80 | 54 806 |
| 2022-12-08 | $28.62 | $28.80 | $28.16 | $28.27 | 49 762 |
| 2022-12-07 | $28.69 | $29.06 | $28.40 | $28.45 | 38 608 |
| 2022-12-06 | $28.96 | $29.14 | $28.44 | $28.65 | 103 529 |
| 2022-12-05 | $29.33 | $29.42 | $28.49 | $29.06 | 80 977 |
| 2022-12-02 | $28.90 | $29.73 | $27.55 | $29.66 | 49 408 |
| 2022-12-01 | $29.79 | $29.87 | $29.17 | $29.28 | 53 114 |
| 2022-11-30 | $29.18 | $29.65 | $29.00 | $29.60 | 99 752 |
| 2022-11-29 | $29.17 | $29.65 | $29.17 | $29.26 | 33 407 |
| 2022-11-28 | $29.21 | $29.47 | $29.00 | $29.25 | 49 740 |
| 2022-11-25 | $29.03 | $29.41 | $29.03 | $29.22 | 18 057 |
| 2022-11-23 | $29.13 | $29.36 | $28.99 | $29.14 | 30 062 |
| 2022-11-22 | $28.80 | $29.17 | $28.64 | $29.09 | 74 366 |
About Computer Programs and Systems
Computer Programs and Systems, Inc. provides healthcare information technology solutions and services in the United States and the Caribbean nation of St. Maarten. Its software systems include patient management software that enables a hospital to identify a patient at various points in the healthcare delivery system, as well as to collect and maintain patient information throughout the process of patient care; and financial accounting software, ... CPSI Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
