New Zealand markets closed

Computer Programs and Systems, Inc. (CPSI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.46+1.80 (+6.07%)
At close: 04:00PM EDT
31.46 0.00 (0.00%)
After hours: 04:06PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202229.8831.5729.4031.4631.46113,400
04 Aug 202230.2830.3529.6229.6629.66104,300
03 Aug 202232.4133.0329.5129.9929.99213,700
02 Aug 202234.1934.2033.3833.5933.5946,900
01 Aug 202233.8034.4733.3234.1934.1959,500
29 Jul 202233.7333.9633.3833.7633.7630,000
28 Jul 202233.9533.9533.3233.7933.7937,100
27 Jul 202233.1733.8733.0933.8033.8050,600
26 Jul 202233.0733.3332.8333.1133.1137,300
25 Jul 202232.7133.1932.7133.1433.1451,000
22 Jul 202232.7032.7332.1332.7132.7140,800
21 Jul 202232.1932.6131.9232.5832.5840,800
20 Jul 202232.4732.6732.1032.4032.4044,400
19 Jul 202231.8632.6331.7532.4732.4756,200
18 Jul 202232.5032.5031.4131.4931.4950,200
15 Jul 202231.8632.2631.7532.1732.1748,300
14 Jul 202231.8832.0131.2831.4731.4733,000
13 Jul 202231.6132.2631.4632.1032.1061,500
12 Jul 202231.9232.0931.6231.7431.7445,900
11 Jul 202232.6732.7531.6631.9531.9582,400
08 Jul 202232.3233.1032.2632.8032.8076,500
07 Jul 202232.4432.6332.2132.3832.3866,900
06 Jul 202232.3232.7431.9432.4032.4048,400
05 Jul 202232.1532.4831.6132.4532.4565,500
01 Jul 202231.8032.6331.7732.4632.4675,300
30 Jun 202231.7532.1031.5731.9731.9754,000
29 Jun 202232.4032.4031.8731.9131.9158,700
28 Jun 202233.1033.3932.2532.4432.4452,500
27 Jun 202232.4633.3132.3932.9232.9240,800
24 Jun 202231.6232.5931.5532.2732.2795,400
23 Jun 202230.8832.0130.8331.9431.9475,000
22 Jun 202230.7431.5530.5030.8230.8287,800
21 Jun 202230.0631.4030.0631.0131.0170,200
17 Jun 202229.7230.3229.5829.9429.94137,000
16 Jun 202231.2831.2829.4329.4929.49107,100
15 Jun 202231.2931.8731.2831.7031.70143,400
14 Jun 202231.7431.9031.1331.2631.2686,000
13 Jun 202231.9332.4631.6731.7931.79113,500
10 Jun 202232.8832.8832.0432.3132.3166,800
09 Jun 202232.5933.0332.1532.7832.7870,300
08 Jun 202232.7233.0232.4732.5932.5941,600
07 Jun 202232.6033.0332.5532.7732.7753,100
06 Jun 202233.0433.0432.4732.5932.5948,700
03 Jun 202232.7533.3632.7532.9932.9965,300
02 Jun 202232.0933.1031.7633.0033.0093,300
01 Jun 202232.1532.1531.5532.0032.0088,600
31 May 202232.3932.6431.8631.8931.8998,500
27 May 202231.7032.3931.4532.3132.3155,000
26 May 202232.0732.2731.4631.5131.5149,200
25 May 202231.2231.9531.2231.8731.8788,600
24 May 202231.6532.0730.7131.2931.2956,300
23 May 202231.1732.1531.0431.9031.9061,300
20 May 202231.6131.6130.4330.8930.89300,300
19 May 202231.8631.9530.3631.3731.37153,500
18 May 202232.8032.8931.8631.9831.98124,400
17 May 202232.6733.1632.5232.7932.7959,400
16 May 202232.6032.8231.9232.3132.3175,000
13 May 202231.6032.4831.4532.2832.28102,100
12 May 202231.0831.7730.9531.5331.5364,400
11 May 202231.4331.8930.9331.1331.1387,700
10 May 202231.5431.9930.8731.4731.4764,100
09 May 202231.5832.5131.2231.4831.4882,100
06 May 202231.8732.3531.5832.0032.0088,700
05 May 202232.5333.1631.4931.9231.92121,800
04 May 202232.4733.0531.3932.4032.40115,800
03 May 202232.2833.1731.2531.3431.34119,800
02 May 202231.9832.8731.7132.3132.3194,100
29 Apr 202232.6432.8731.7931.9231.9272,600
28 Apr 202232.8533.0932.1132.6932.6954,500
27 Apr 202233.0433.3932.4632.6232.6259,700
26 Apr 202233.1333.4032.8033.1033.1056,400
25 Apr 202233.1133.5032.5533.1633.16101,100
22 Apr 202233.8933.9132.8133.3033.3072,700
21 Apr 202234.1934.3333.7733.9433.9447,000
20 Apr 202233.5834.4033.5833.8933.8935,500
19 Apr 202233.4033.8733.3433.5633.5646,700
18 Apr 202233.6833.7333.0933.4733.4742,200
14 Apr 202233.8834.0533.5933.7833.7846,400
13 Apr 202233.5234.0933.4933.8733.8769,300
12 Apr 202233.2033.9033.2033.5233.5250,400
11 Apr 202233.0633.5532.9132.9932.9974,200
08 Apr 202233.5633.6433.0333.0333.0363,200
07 Apr 202233.0733.8432.9233.7533.7579,700
06 Apr 202233.2133.3632.7333.1233.1272,600
05 Apr 202233.7534.0933.0333.0833.0874,300
04 Apr 202235.1335.1333.7533.8633.8670,500
01 Apr 202234.5435.5034.5435.3035.3096,400
31 Mar 202234.3934.8634.3934.4534.4587,600
30 Mar 202234.4834.5934.0734.3134.3158,500
29 Mar 202234.5134.7033.9634.4834.48108,000
28 Mar 202233.7534.3033.4834.1534.15114,400
25 Mar 202233.4433.7133.2833.6133.6196,200
24 Mar 202233.3333.5633.0533.3133.3144,400
23 Mar 202233.8434.0033.0733.1233.1231,100
22 Mar 202233.9634.0533.5933.9433.9450,300
21 Mar 202233.3534.0333.3133.7933.7945,400
18 Mar 202233.8534.0233.1033.1333.13243,000
17 Mar 202233.9234.4533.5133.7733.77158,500
16 Mar 202233.4434.0033.1633.9533.9576,500
15 Mar 202233.5333.6132.8933.3933.39102,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...