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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Aug 2022	29.88	31.57	29.40	31.46	31.46	113,400
04 Aug 2022	30.28	30.35	29.62	29.66	29.66	104,300
03 Aug 2022	32.41	33.03	29.51	29.99	29.99	213,700
02 Aug 2022	34.19	34.20	33.38	33.59	33.59	46,900
01 Aug 2022	33.80	34.47	33.32	34.19	34.19	59,500
29 Jul 2022	33.73	33.96	33.38	33.76	33.76	30,000
28 Jul 2022	33.95	33.95	33.32	33.79	33.79	37,100
27 Jul 2022	33.17	33.87	33.09	33.80	33.80	50,600
26 Jul 2022	33.07	33.33	32.83	33.11	33.11	37,300
25 Jul 2022	32.71	33.19	32.71	33.14	33.14	51,000
22 Jul 2022	32.70	32.73	32.13	32.71	32.71	40,800
21 Jul 2022	32.19	32.61	31.92	32.58	32.58	40,800
20 Jul 2022	32.47	32.67	32.10	32.40	32.40	44,400
19 Jul 2022	31.86	32.63	31.75	32.47	32.47	56,200
18 Jul 2022	32.50	32.50	31.41	31.49	31.49	50,200
15 Jul 2022	31.86	32.26	31.75	32.17	32.17	48,300
14 Jul 2022	31.88	32.01	31.28	31.47	31.47	33,000
13 Jul 2022	31.61	32.26	31.46	32.10	32.10	61,500
12 Jul 2022	31.92	32.09	31.62	31.74	31.74	45,900
11 Jul 2022	32.67	32.75	31.66	31.95	31.95	82,400
08 Jul 2022	32.32	33.10	32.26	32.80	32.80	76,500
07 Jul 2022	32.44	32.63	32.21	32.38	32.38	66,900
06 Jul 2022	32.32	32.74	31.94	32.40	32.40	48,400
05 Jul 2022	32.15	32.48	31.61	32.45	32.45	65,500
01 Jul 2022	31.80	32.63	31.77	32.46	32.46	75,300
30 Jun 2022	31.75	32.10	31.57	31.97	31.97	54,000
29 Jun 2022	32.40	32.40	31.87	31.91	31.91	58,700
28 Jun 2022	33.10	33.39	32.25	32.44	32.44	52,500
27 Jun 2022	32.46	33.31	32.39	32.92	32.92	40,800
24 Jun 2022	31.62	32.59	31.55	32.27	32.27	95,400
23 Jun 2022	30.88	32.01	30.83	31.94	31.94	75,000
22 Jun 2022	30.74	31.55	30.50	30.82	30.82	87,800
21 Jun 2022	30.06	31.40	30.06	31.01	31.01	70,200
17 Jun 2022	29.72	30.32	29.58	29.94	29.94	137,000
16 Jun 2022	31.28	31.28	29.43	29.49	29.49	107,100
15 Jun 2022	31.29	31.87	31.28	31.70	31.70	143,400
14 Jun 2022	31.74	31.90	31.13	31.26	31.26	86,000
13 Jun 2022	31.93	32.46	31.67	31.79	31.79	113,500
10 Jun 2022	32.88	32.88	32.04	32.31	32.31	66,800
09 Jun 2022	32.59	33.03	32.15	32.78	32.78	70,300
08 Jun 2022	32.72	33.02	32.47	32.59	32.59	41,600
07 Jun 2022	32.60	33.03	32.55	32.77	32.77	53,100
06 Jun 2022	33.04	33.04	32.47	32.59	32.59	48,700
03 Jun 2022	32.75	33.36	32.75	32.99	32.99	65,300
02 Jun 2022	32.09	33.10	31.76	33.00	33.00	93,300
01 Jun 2022	32.15	32.15	31.55	32.00	32.00	88,600
31 May 2022	32.39	32.64	31.86	31.89	31.89	98,500
27 May 2022	31.70	32.39	31.45	32.31	32.31	55,000
26 May 2022	32.07	32.27	31.46	31.51	31.51	49,200
25 May 2022	31.22	31.95	31.22	31.87	31.87	88,600
24 May 2022	31.65	32.07	30.71	31.29	31.29	56,300
23 May 2022	31.17	32.15	31.04	31.90	31.90	61,300
20 May 2022	31.61	31.61	30.43	30.89	30.89	300,300
19 May 2022	31.86	31.95	30.36	31.37	31.37	153,500
18 May 2022	32.80	32.89	31.86	31.98	31.98	124,400
17 May 2022	32.67	33.16	32.52	32.79	32.79	59,400
16 May 2022	32.60	32.82	31.92	32.31	32.31	75,000
13 May 2022	31.60	32.48	31.45	32.28	32.28	102,100
12 May 2022	31.08	31.77	30.95	31.53	31.53	64,400
11 May 2022	31.43	31.89	30.93	31.13	31.13	87,700
10 May 2022	31.54	31.99	30.87	31.47	31.47	64,100
09 May 2022	31.58	32.51	31.22	31.48	31.48	82,100
06 May 2022	31.87	32.35	31.58	32.00	32.00	88,700
05 May 2022	32.53	33.16	31.49	31.92	31.92	121,800
04 May 2022	32.47	33.05	31.39	32.40	32.40	115,800
03 May 2022	32.28	33.17	31.25	31.34	31.34	119,800
02 May 2022	31.98	32.87	31.71	32.31	32.31	94,100
29 Apr 2022	32.64	32.87	31.79	31.92	31.92	72,600
28 Apr 2022	32.85	33.09	32.11	32.69	32.69	54,500
27 Apr 2022	33.04	33.39	32.46	32.62	32.62	59,700
26 Apr 2022	33.13	33.40	32.80	33.10	33.10	56,400
25 Apr 2022	33.11	33.50	32.55	33.16	33.16	101,100
22 Apr 2022	33.89	33.91	32.81	33.30	33.30	72,700
21 Apr 2022	34.19	34.33	33.77	33.94	33.94	47,000
20 Apr 2022	33.58	34.40	33.58	33.89	33.89	35,500
19 Apr 2022	33.40	33.87	33.34	33.56	33.56	46,700
18 Apr 2022	33.68	33.73	33.09	33.47	33.47	42,200
14 Apr 2022	33.88	34.05	33.59	33.78	33.78	46,400
13 Apr 2022	33.52	34.09	33.49	33.87	33.87	69,300
12 Apr 2022	33.20	33.90	33.20	33.52	33.52	50,400
11 Apr 2022	33.06	33.55	32.91	32.99	32.99	74,200
08 Apr 2022	33.56	33.64	33.03	33.03	33.03	63,200
07 Apr 2022	33.07	33.84	32.92	33.75	33.75	79,700
06 Apr 2022	33.21	33.36	32.73	33.12	33.12	72,600
05 Apr 2022	33.75	34.09	33.03	33.08	33.08	74,300
04 Apr 2022	35.13	35.13	33.75	33.86	33.86	70,500
01 Apr 2022	34.54	35.50	34.54	35.30	35.30	96,400
31 Mar 2022	34.39	34.86	34.39	34.45	34.45	87,600
30 Mar 2022	34.48	34.59	34.07	34.31	34.31	58,500
29 Mar 2022	34.51	34.70	33.96	34.48	34.48	108,000
28 Mar 2022	33.75	34.30	33.48	34.15	34.15	114,400
25 Mar 2022	33.44	33.71	33.28	33.61	33.61	96,200
24 Mar 2022	33.33	33.56	33.05	33.31	33.31	44,400
23 Mar 2022	33.84	34.00	33.07	33.12	33.12	31,100
22 Mar 2022	33.96	34.05	33.59	33.94	33.94	50,300
21 Mar 2022	33.35	34.03	33.31	33.79	33.79	45,400
18 Mar 2022	33.85	34.02	33.10	33.13	33.13	243,000
17 Mar 2022	33.92	34.45	33.51	33.77	33.77	158,500
16 Mar 2022	33.44	34.00	33.16	33.95	33.95	76,500
15 Mar 2022	33.53	33.61	32.89	33.39	33.39	102,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,682.56-45.91(-0.39%)

NZD/USD0.6246+0.0006(+0.09%)

NZD/EUR0.6130+0.0009(+0.15%)

ALL ORDS7,253.40+3.10(+0.04%)

ASX 2007,016.30+0.70(+0.01%)

OIL89.24+0.23(+0.26%)

Computer Programs and Systems, Inc. (CPSI)

NZX 50
11,682.56
-45.91(-0.39%)

NZD/USD
0.6246
+0.0006(+0.09%)

NZD/EUR
0.6130
+0.0009(+0.15%)

ALL ORDS
7,253.40
+3.10(+0.04%)

ASX 200
7,016.30
+0.70(+0.01%)

OIL
89.24
+0.23(+0.26%)