COMPUTER PROGRAMS & SYS Historical Stock Price

Below is the stock price history for Computer Programs & Sys CPSI. Data is recorded each day for the historical open, high, low, close and volume. The Computer Programs & Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Computer Programs & Sys Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-20 33.55 33.80 33.55 33.75 6,973
2018-06-19 33.55 33.70 33.15 33.55 7,872
2018-06-18 33.60 34.15 33.45 33.725 23,616
2018-06-15 33.15 33.60 33.00 33.55 9,792
2018-06-14 33.15 33.25 33.05 33.25 8,115
2018-06-13 33.20 33.20 32.90 33.15 4,212
2018-06-12 33.15 33.20 33.00 33.00 8,552
2018-06-11 33.05 33.05 32.70 32.95 4,974
2018-06-08 32.55 33.15 32.55 32.85 5,668
2018-06-07 32.65 32.65 32.50 32.50 2,137
2018-06-06 32.65 32.85 32.50 32.60 3,641
2018-06-05 32.50 32.60 32.30 32.50 5,851
2018-06-04 32.70 32.70 32.25 32.25 3,565
2018-06-01 32.90 32.90 32.45 32.75 6,142
2018-05-31 33.00 33.05 32.35 32.50 7,570
2018-05-30 33.40 33.70 32.85 32.90 11,309
2018-05-29 32.80 33.40 32.80 33.15 7,827
2018-05-25 31.90 33.05 31.90 32.70 11,710
2018-05-24 31.55 31.80 31.55 31.65 5,320
2018-05-23 31.60 31.90 31.60 31.75 4,506
2018-05-22 31.65 31.85 31.45 31.50 5,748
2018-05-21 31.80 31.90 31.65 31.80 3,443
2018-05-18 31.60 32.00 31.60 31.95 3,617
2018-05-17 31.60 31.75 31.45 31.45 4,181
2018-05-16 31.65 32.05 31.65 31.80 2,834
2018-05-15 31.60 31.85 31.30 31.55 3,804
2018-05-14 31.60 31.75 31.50 31.65 2,118
2018-05-11 31.85 32.00 31.80 31.90 2,297
2018-05-10 31.40 32.10 31.30 31.80 8,625
2018-05-09 31.05 31.40 30.55 31.40 7,027

» More Computer Programs & Sys Stock Price History

To see other companies like Computer Programs & Sys (CPSI), view our stock market today for news, and other data.