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
2017-11-24 30.35 30.35 30.25 30.25 331
2017-11-22 29.85 30.15 29.80 30.15 2,548
2017-11-21 29.50 29.55 29.25 29.35 2,600
2017-11-20 29.15 29.40 29.15 29.40 1,530
2017-11-17 29.40 29.40 29.10 29.10 310
2017-11-16 29.00 29.30 28.90 29.25 2,092
2017-11-15 28.55 28.85 28.40 28.45 897
2017-11-14 28.15 28.90 28.15 28.90 1,670
2017-11-13 27.90 28.50 27.80 28.40 3,799
2017-11-10 27.90 28.25 27.90 28.15 2,565
2017-11-09 28.35 28.35 27.975 28.00 3,272
2017-11-08 29.00 29.00 28.30 28.425 2,061
2017-11-07 29.10 29.50 28.70 28.875 7,085
2017-11-06 29.15 29.20 28.95 29.15 7,161
2017-11-03 28.65 29.00 28.50 29.00 8,342
2017-11-02 29.45 29.45 29.05 29.25 1,442
2017-11-01 30.00 30.00 29.50 29.50 2,158
2017-10-31 29.85 30.35 29.80 30.30 1,198
2017-10-30 29.45 29.70 29.45 29.70 1,200
2017-10-27 30.30 30.30 29.80 29.95 1,203
2017-10-26 30.70 30.70 30.45 30.55 3,075
2017-10-25 31.45 31.45 30.65 30.75 1,155
2017-10-24 31.30 31.55 31.15 31.50 2,335
2017-10-23 31.45 31.60 31.45 31.50 805
2017-10-20 31.30 31.50 31.20 31.50 1,301
2017-10-19 30.95 31.20 30.55 31.20 1,967
2017-10-18 31.00 31.35 30.95 31.25 7,343
2017-10-17 30.30 31.15 30.30 30.65 2,981
2017-10-16 29.95 30.35 29.75 30.35 4,019
2017-10-13 29.75 30.20 29.65 30.00 1,987

» 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.