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
2018-09-21 27.20 27.40 27.00 27.375 3,256
2018-09-20 26.55 27.40 26.55 27.30 12,183
2018-09-19 26.25 26.55 26.20 26.50 4,187
2018-09-18 26.45 26.65 26.20 26.40 10,745
2018-09-17 26.50 26.60 26.35 26.475 6,552
2018-09-14 26.75 26.75 26.45 26.55 4,253
2018-09-13 26.75 26.80 26.55 26.65 2,190
2018-09-12 26.25 26.85 26.25 26.80 4,629
2018-09-11 26.40 26.40 26.00 26.30 4,322
2018-09-10 26.00 26.45 25.95 26.40 6,073
2018-09-07 25.95 26.50 25.95 26.125 6,315
2018-09-06 26.15 26.50 26.10 26.125 8,216
2018-09-05 26.70 26.75 26.00 26.325 8,579
2018-09-04 27.15 27.20 26.85 27.00 6,045
2018-08-31 27.40 27.45 27.00 27.35 5,759
2018-08-30 27.45 27.70 27.25 27.30 7,699
2018-08-29 27.15 27.60 26.90 27.50 6,552
2018-08-28 27.30 27.35 27.05 27.05 8,943
2018-08-27 27.20 27.40 27.15 27.15 4,526
2018-08-24 27.50 27.55 27.10 27.30 4,584
2018-08-23 27.55 27.55 27.30 27.40 9,347
2018-08-22 27.45 27.45 27.10 27.40 4,133
2018-08-21 27.45 27.60 27.30 27.35 4,268
2018-08-20 27.475 27.50 27.15 27.275 3,626
2018-08-17 27.20 27.375 26.90 27.20 6,921
2018-08-16 27.25 27.50 27.00 27.325 10,894
2018-08-15 27.40 27.70 27.10 27.10 12,178
2018-08-14 26.40 27.75 26.40 27.475 12,024
2018-08-13 26.65 26.70 26.25 26.50 11,665
2018-08-10 26.25 26.55 26.20 26.475 16,366

» 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.