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
2018-12-18 25.06 25.06 24.16 24.48 4,649
2018-12-17 24.82 24.98 24.43 24.43 6,971
2018-12-14 26.07 26.26 25.53 25.53 2,790
2018-12-13 26.48 26.49 26.24 26.26 10,125
2018-12-12 26.65 26.78 26.59 26.61 3,624
2018-12-11 26.62 26.70 26.37 26.48 3,750
2018-12-10 26.33 26.37 25.74 26.37 3,400
2018-12-07 26.40 26.68 26.16 26.31 13,424
2018-12-06 26.01 26.33 25.94 26.27 6,355
2018-12-04 26.71 26.71 25.95 26.00 2,530
2018-12-03 26.45 27.14 26.45 27.10 10,149
2018-11-30 26.66 26.80 26.60 26.73 2,965
2018-11-29 26.31 26.73 26.29 26.61 2,535
2018-11-28 26.46 26.75 26.16 26.75 5,625
2018-11-27 25.83 26.38 25.78 26.28 6,690
2018-11-26 25.56 26.11 25.52 25.70 4,415
2018-11-23 25.63 25.75 25.38 25.38 1,088
2018-11-21 25.64 25.73 25.51 25.55 3,785
2018-11-20 25.58 25.82 25.40 25.51 3,226
2018-11-19 25.82 25.82 25.40 25.50 2,748
2018-11-16 25.69 25.71 25.45 25.45 6,021
2018-11-15 25.38 25.68 25.25 25.49 18,013
2018-11-14 25.94 25.95 25.34 25.49 9,660
2018-11-13 24.75 26.23 24.75 25.87 8,479
2018-11-12 27.29 27.29 25.98 26.11 6,756
2018-11-09 27.57 27.79 27.30 27.45 5,485
2018-11-08 27.84 28.02 27.83 27.91 6,711
2018-11-07 28.52 28.61 28.03 28.28 6,355
2018-11-06 27.23 28.20 27.23 28.075 42,971
2018-11-05 26.86 27.00 26.36 26.95 9,827

» 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.