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 |
| Mar 10, 2016 | $53.77 | $53.88 | $52.80 | $52.95 | 119 600 |
| Mar 09, 2016 | $54.20 | $54.47 | $52.78 | $53.77 | 180 500 |
| Mar 08, 2016 | $54.34 | $55.34 | $54.00 | $54.17 | 122 900 |
| Mar 07, 2016 | $54.25 | $55.53 | $54.25 | $54.76 | 152 700 |
| Mar 04, 2016 | $54.13 | $54.69 | $54.02 | $54.18 | 183 700 |
| Mar 03, 2016 | $56.03 | $57.14 | $54.27 | $54.48 | 214 700 |
| Mar 02, 2016 | $55.99 | $56.62 | $55.66 | $56.24 | 186 800 |
| Mar 01, 2016 | $56.82 | $57.32 | $55.76 | $56.09 | 306 400 |
| Feb 29, 2016 | $55.26 | $57.12 | $55.05 | $56.66 | 371 100 |
| Feb 26, 2016 | $55.38 | $55.94 | $54.78 | $54.98 | 252 900 |
| Feb 25, 2016 | $54.90 | $55.56 | $54.65 | $55.24 | 213 800 |
| Feb 24, 2016 | $55.15 | $55.49 | $54.23 | $54.90 | 393 200 |
| Feb 23, 2016 | $56.09 | $56.51 | $55.47 | $55.51 | 150 400 |
| Feb 22, 2016 | $55.73 | $56.41 | $55.60 | $55.92 | 123 100 |
| Feb 19, 2016 | $55.35 | $55.95 | $55.05 | $55.60 | 219 100 |
| Feb 18, 2016 | $54.54 | $55.68 | $54.16 | $55.54 | 216 000 |
| Feb 17, 2016 | $54.88 | $56.52 | $54.13 | $54.55 | 294 600 |
| Feb 16, 2016 | $55.06 | $56.24 | $54.02 | $54.51 | 491 700 |
| Feb 12, 2016 | $56.15 | $56.92 | $54.43 | $54.58 | 280 300 |
| Feb 11, 2016 | $56.47 | $56.69 | $55.36 | $55.57 | 138 700 |
| Feb 10, 2016 | $57.57 | $58.09 | $56.64 | $56.82 | 191 300 |
| Feb 09, 2016 | $56.23 | $57.73 | $54.99 | $56.91 | 265 000 |
| Feb 08, 2016 | $57.31 | $57.74 | $55.63 | $56.58 | 336 600 |
| Feb 05, 2016 | $57.60 | $57.73 | $55.26 | $56.67 | 303 300 |
| Feb 04, 2016 | $57.28 | $59.16 | $57.28 | $56.65 | 209 600 |
