Computer Programs and Sys... (CPSI)
NASDAQ: CPSI
· Real-Time Price · USD
9.19
0.33 (3.72%)
At close: Mar 01, 2024, 10:00 PM
CPSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2024 | 9.67 | 9.86 | 9.19 | 9.22 | 9.22 | -3.56% | 172,645 |
| Mar 27, 2024 | 9.03 | 9.59 | 8.96 | 9.56 | 9.56 | 5.17% | 146,146 |
| Mar 26, 2024 | 9.52 | 9.68 | 9.07 | 9.09 | 9.09 | -3.30% | 130,848 |
| Mar 25, 2024 | 9.33 | 9.51 | 9.17 | 9.40 | 9.40 | 1.08% | 127,102 |
| Mar 22, 2024 | 9.50 | 9.50 | 9.17 | 9.30 | 9.30 | -1.80% | 173,014 |
| Mar 21, 2024 | 9.42 | 9.81 | 9.16 | 9.47 | 9.47 | -1.25% | 184,831 |
| Mar 20, 2024 | 9.99 | 10.04 | 9.52 | 9.59 | 9.59 | -4.00% | 140,066 |
| Mar 19, 2024 | 9.71 | 10.19 | 9.70 | 9.99 | 9.99 | 2.78% | 155,554 |
| Mar 18, 2024 | 10.05 | 10.25 | 9.66 | 9.72 | 9.72 | -3.09% | 268,450 |
| Mar 15, 2024 | 9.42 | 10.09 | 9.24 | 10.03 | 10.03 | 6.59% | 285,484 |
| Mar 14, 2024 | 9.16 | 9.44 | 8.75 | 9.41 | 9.41 | 2.39% | 244,011 |
| Mar 13, 2024 | 9.94 | 10.14 | 9.12 | 9.19 | 9.19 | -7.64% | 258,378 |
| Mar 12, 2024 | 9.86 | 10.05 | 9.52 | 9.95 | 9.95 | 1.32% | 291,305 |
| Mar 11, 2024 | 8.79 | 9.88 | 8.79 | 9.82 | 9.82 | 9.35% | 310,778 |
| Mar 8, 2024 | 8.21 | 9.13 | 8.21 | 8.98 | 8.98 | 11.28% | 324,942 |
| Mar 7, 2024 | 7.74 | 8.10 | 7.71 | 8.07 | 8.07 | 5.49% | 582,070 |
| Mar 6, 2024 | 8.00 | 8.00 | 7.55 | 7.65 | 7.65 | -4.02% | 569,860 |
| Mar 5, 2024 | 7.61 | 7.99 | 7.55 | 7.97 | 7.97 | 3.91% | 406,415 |
| Mar 4, 2024 | 9.01 | 9.56 | 7.58 | 7.67 | 7.67 | -16.54% | 396,494 |
| Mar 1, 2024 | 9.95 | 10.05 | 9.15 | 9.19 | 9.19 | 3.72% | 534,996 |