UK Markets close in 6 hrs 9 mins

Computer Programs and Systems, Inc. (CPSI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.76-0.31 (-0.86%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202135.2835.2834.9835.2035.204,930,000
02 Sept 202135.8535.8935.1935.2935.299,060,000
01 Sept 202135.6636.1535.2535.8135.818,960,000
31 Aug 202135.4835.9035.3535.5735.578,270,000
30 Aug 202136.1136.1135.2935.3935.397,610,000
27 Aug 202135.4636.3235.4636.1136.1113,510,000
26 Aug 202134.8035.5934.7035.3835.386,430,000
25 Aug 202135.1835.6634.8935.0035.004,130,000
24 Aug 202136.3236.4935.1735.2035.204,630,000
23 Aug 202135.4236.5735.4236.2036.207,180,000
20 Aug 202134.5335.6734.5335.4235.4210,570,000
19 Aug 202134.3535.3934.3534.7034.7014,750,000
18 Aug 202134.4735.0534.3834.5734.577,860,000
17 Aug 202134.1634.6133.6034.4834.485,180,000
16 Aug 202134.8635.0434.1734.4034.407,830,000
13 Aug 202134.6635.5434.4135.1035.104,570,000
12 Aug 202134.9635.4434.2234.7234.7212,010,000
11 Aug 202134.1234.6633.6834.5734.574,780,000
10 Aug 202134.1434.3833.4534.0434.044,280,000
09 Aug 202133.8834.5333.5734.1134.117,820,000
06 Aug 202133.1433.9632.5733.9433.9414,520,000
05 Aug 202133.6433.8431.6633.1433.1410,990,000
04 Aug 202134.5435.3033.5033.6833.6813,080,000
03 Aug 202131.5131.6631.0831.5031.5069,100
02 Aug 2021------
30 Jul 202131.7432.1731.3531.5731.5736,900
29 Jul 202131.5532.3831.5531.7831.7868,600
28 Jul 202131.0031.8530.9131.4931.49121,200
27 Jul 202131.3131.4230.6231.0031.0065,400
26 Jul 202131.0631.7331.0631.4031.4034,600
23 Jul 202131.0131.0130.4431.0031.0036,600
22 Jul 202131.4431.5630.8430.9630.9625,100
21 Jul 202131.4831.7731.3831.4831.4836,200
20 Jul 202131.1931.7431.1931.2731.2759,300
19 Jul 202130.9731.5330.8431.0931.0942,400
16 Jul 202131.3331.6531.1131.3431.3478,000
15 Jul 202131.0831.2930.7431.1431.1444,100
14 Jul 202131.7531.7531.1131.3331.3346,900
13 Jul 202132.0032.0031.1431.2431.2449,700
12 Jul 202131.8432.2731.2632.1732.1737,200
09 Jul 202131.7532.0131.5631.8331.8361,200
08 Jul 202132.2332.2331.2731.5231.5244,100
07 Jul 202132.8433.0532.4632.5632.5637,600
06 Jul 202132.8833.0732.2332.9432.9470,000
02 Jul 202133.2433.2432.3432.8132.8160,600
01 Jul 202133.3733.4732.7933.2733.2769,000
30 Jun 202133.6933.6932.8933.2333.2343,500
29 Jun 202133.1133.5432.9733.2933.2956,300
28 Jun 202133.0933.6532.8133.0033.0065,200
25 Jun 202133.6534.5532.8732.9632.96232,000
24 Jun 202133.4333.6633.1133.5833.5840,400
23 Jun 202133.2333.6532.9433.2433.2447,000
22 Jun 202133.3333.4332.6533.0833.0868,800
21 Jun 202133.6834.2533.4433.4533.4566,200
18 Jun 202133.3533.9133.3533.4433.4497,600
17 Jun 202133.6034.1133.4433.7433.7499,200
16 Jun 202134.0834.0833.5633.6333.6359,600
15 Jun 202133.8434.1133.1834.1034.1051,900
14 Jun 202133.8134.1133.4733.8733.8752,200
11 Jun 202133.3934.1633.3933.8233.8238,100
10 Jun 202133.7133.8033.3633.6033.6029,800
09 Jun 202133.4633.8033.3333.5633.5634,100
08 Jun 202133.1833.6033.0233.4433.4431,700
07 Jun 202133.2933.7733.2033.3033.3047,100
04 Jun 202132.5533.2732.5533.1433.1438,500
03 Jun 202132.5733.0332.2132.7432.7436,100
02 Jun 202133.2133.3132.4132.7232.7274,200
01 Jun 202132.3233.3132.2333.0533.0562,800
28 May 202132.0732.7332.0732.3732.3736,300
27 May 202132.2032.3931.5332.2232.22101,400
26 May 202131.3332.0731.1431.8731.8755,200
25 May 202131.8932.6131.3131.4031.4064,200
24 May 202133.5633.5631.8631.9131.9185,400
21 May 202132.3933.0632.3032.8332.8355,400
20 May 202132.1332.5231.6132.0832.0870,800
19 May 202131.7932.2531.2632.1432.1453,900
18 May 202132.0433.1031.8932.0132.0190,300
17 May 202132.3332.6530.5532.1432.1465,900
14 May 202131.6032.3931.0632.3632.36102,300
13 May 202130.2231.6030.2231.3131.3178,900
12 May 202129.8330.8929.5629.7329.7380,200
11 May 202130.0530.3628.3930.2530.25116,400
10 May 202131.3331.3330.2630.2630.2655,400
07 May 202130.5931.4830.5931.2131.2133,000
06 May 202130.9130.9130.3730.6830.6854,800
05 May 202130.7331.0430.3330.9730.9759,600
04 May 202130.9630.9629.8530.6930.6955,000
03 May 202130.2031.1730.1330.9530.9592,700
30 Apr 202129.3230.2729.3230.0230.0270,900
29 Apr 202129.5729.9029.3929.6129.6159,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...