NASDAQ:CPSI
Computer Programs and Systems Stock Price (Quote)
$9.19
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.19 | $9.19 | Wednesday, 1st May 2024 CPSI stock ended at $9.19. During the day the stock fluctuated 0% from a day low at $9.19 to a day high of $9.19. |
| 90 days | $8.71 | $10.72 | |
| 52 weeks | $8.71 | $26.73 |
| Date | Open | High | Low | Close | Volume |
| Feb 21, 2023 | $31.08 | $31.15 | $30.25 | $30.46 | 92 411 |
| Feb 17, 2023 | $31.21 | $31.58 | $30.74 | $31.27 | 376 897 |
| Feb 16, 2023 | $29.47 | $31.62 | $29.34 | $31.05 | 127 936 |
| Feb 15, 2023 | $28.62 | $30.18 | $25.83 | $29.82 | 311 433 |
| Feb 14, 2023 | $29.24 | $29.30 | $28.70 | $28.70 | 84 871 |
| Feb 13, 2023 | $29.46 | $29.92 | $29.28 | $29.48 | 66 939 |
| Feb 10, 2023 | $29.19 | $29.54 | $29.06 | $29.39 | 62 711 |
| Feb 09, 2023 | $29.36 | $29.63 | $28.96 | $29.11 | 56 496 |
| Feb 08, 2023 | $29.30 | $29.77 | $28.94 | $29.33 | 56 758 |
| Feb 07, 2023 | $29.12 | $29.44 | $28.98 | $29.27 | 139 152 |
| Feb 06, 2023 | $29.96 | $29.96 | $29.26 | $29.28 | 60 666 |
| Feb 03, 2023 | $29.37 | $29.99 | $29.29 | $29.87 | 79 684 |
| Feb 02, 2023 | $29.69 | $30.04 | $29.40 | $29.49 | 99 169 |
| Feb 01, 2023 | $29.37 | $29.73 | $29.05 | $29.66 | 69 146 |
| Jan 31, 2023 | $29.47 | $29.96 | $29.02 | $29.38 | 87 800 |
| Jan 30, 2023 | $28.50 | $29.84 | $28.40 | $29.28 | 149 947 |
| Jan 27, 2023 | $28.79 | $28.94 | $28.22 | $28.58 | 45 419 |
| Jan 26, 2023 | $28.64 | $28.76 | $28.28 | $28.73 | 39 257 |
| Jan 25, 2023 | $28.10 | $28.64 | $27.93 | $28.60 | 55 393 |
| Jan 24, 2023 | $28.23 | $28.42 | $27.90 | $28.20 | 73 279 |
| Jan 23, 2023 | $28.23 | $28.89 | $27.95 | $28.24 | 78 400 |
| Jan 20, 2023 | $28.30 | $28.31 | $28.00 | $28.11 | 70 039 |
| Jan 19, 2023 | $28.00 | $28.53 | $27.79 | $28.05 | 78 500 |
| Jan 18, 2023 | $28.52 | $28.63 | $27.98 | $28.00 | 53 300 |
| Jan 17, 2023 | $28.91 | $29.02 | $28.29 | $28.49 | 63 900 |
