CPSI Quote, Trading Chart, Computer Programs and Systems Inc.
Stock Information
| Company Name: |
Computer Programs and Systems Inc. |
| Stock Symbol: |
CPSI |
| Market: |
NASDAQ |
Get CPSI Alerts
News, Short Squeeze, Breakout and More Instantly...
CPSI Quote
| Last: | $9.19 |
| Change Percent: | -12.3% |
| Open: | $9.95 |
| Previous Close: | $9.19 |
| High: | $10.05 |
| Low: | $9.15 |
| Volume: | 534,996 |
| Last Trade Date Time: | 03/01/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
CPSI Chart
Last Twenty Trading Days
| Date: | 2024-03-01 |
| Open: | $9.95 |
| Close: | $9.19 |
| High: | $10.05 |
| Low: | $9.15 |
| Volume: | 534,996 |
| Date: | 2024-02-29 |
| Open: | $9.03 |
| Close: | $8.86 |
| High: | $9.1599 |
| Low: | $8.86 |
| Volume: | 200,139 |
| Date: | 2024-02-28 |
| Open: | $9.35 |
| Close: | $8.9 |
| High: | $9.39 |
| Low: | $8.85 |
| Volume: | 196,226 |
| Date: | 2024-02-27 |
| Open: | $9.49 |
| Close: | $9.39 |
| High: | $10.03 |
| Low: | $9.31 |
| Volume: | 189,965 |
| Date: | 2024-02-26 |
| Open: | $9.24 |
| Close: | $9.45 |
| High: | $9.78 |
| Low: | $9.13 |
| Volume: | 205,715 |
| Date: | 2024-02-23 |
| Open: | $8.91 |
| Close: | $9.17 |
| High: | $9.25 |
| Low: | $8.705 |
| Volume: | 525,386 |
| Date: | 2024-02-22 |
| Open: | $9.95 |
| Close: | $9.09 |
| High: | $10 |
| Low: | $9.07 |
| Volume: | 384,087 |
| Date: | 2024-02-21 |
| Open: | $10.12 |
| Close: | $9.98 |
| High: | $10.13 |
| Low: | $9.83 |
| Volume: | 354,951 |
| Date: | 2024-02-20 |
| Open: | $10.07 |
| Close: | $10.16 |
| High: | $10.43 |
| Low: | $10 |
| Volume: | 241,319 |
| Date: | 2024-02-19 |
| Open: | $10.27 |
| Close: | $10.12 |
| High: | $10.4 |
| Low: | $10.03 |
| Volume: | 101,380 |
| Date: | 2024-02-16 |
| Open: | $10.27 |
| Close: | $10.12 |
| High: | $10.4 |
| Low: | $10.03 |
| Volume: | 101,380 |
| Date: | 2024-02-15 |
| Open: | $10.1 |
| Close: | $10.33 |
| High: | $10.5 |
| Low: | $10.1 |
| Volume: | 149,036 |
| Date: | 2024-02-14 |
| Open: | $9.94 |
| Close: | $10 |
| High: | $10.13 |
| Low: | $9.69 |
| Volume: | 138,158 |
| Date: | 2024-02-13 |
| Open: | $10.36 |
| Close: | $9.93 |
| High: | $10.36 |
| Low: | $9.9 |
| Volume: | 247,372 |
| Date: | 2024-02-12 |
| Open: | $10.17 |
| Close: | $10.69 |
| High: | $10.72 |
| Low: | $10.04 |
| Volume: | 130,820 |
| Date: | 2024-02-09 |
| Open: | $10.42 |
| Close: | $10.22 |
| High: | $10.5 |
| Low: | $10.21 |
| Volume: | 93,209 |
| Date: | 2024-02-08 |
| Open: | $10.03 |
| Close: | $10.43 |
| High: | $10.465 |
| Low: | $9.99 |
| Volume: | 109,305 |
| Date: | 2024-02-07 |
| Open: | $10.01 |
| Close: | $10.08 |
| High: | $10.09 |
| Low: | $9.75 |
| Volume: | 162,256 |
| Date: | 2024-02-06 |
| Open: | $9.59 |
| Close: | $10.02 |
| High: | $10.105 |
| Low: | $9.59 |
| Volume: | 129,327 |
| Date: | 2024-02-05 |
| Open: | $9.87 |
| Close: | $9.63 |
| High: | $9.87 |
| Low: | $9.515 |
| Volume: | 165,123 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.