Computer Programs and Systems Inc (CPSI) Historical Stock Data
9.19 ↑0.00 (0.00%)
As of March 1, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CPSI is down -0.46% a day on average. There have been 15 days where Computer Programs and Systems Inc closed green and 15 days where CPSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 9.95 | 9.19 | ↓$0.76 (-7.64%) | 9.15 | 10.05 | 535K |
| 2024-02-29 | 9.03 | 8.86 | ↓$0.17 (-1.88%) | 8.86 | 9.16 | 200.13K |
| 2024-02-28 | 9.35 | 8.90 | ↓$0.45 (-4.81%) | 8.85 | 9.39 | 196.23K |
| 2024-02-27 | 9.49 | 9.39 | ↓$0.10 (-1.05%) | 9.31 | 10.03 | 189.97K |
| 2024-02-26 | 9.24 | 9.45 | ↑$0.21 (2.27%) | 9.13 | 9.78 | 205.72K |
| 2024-02-23 | 8.91 | 9.17 | ↑$0.26 (2.92%) | 8.71 | 9.25 | 525.39K |
| 2024-02-22 | 9.95 | 9.09 | ↓$0.86 (-8.64%) | 9.07 | 10.00 | 384.09K |
| 2024-02-21 | 10.12 | 9.98 | ↓$0.14 (-1.38%) | 9.83 | 10.13 | 354.95K |
| 2024-02-20 | 10.07 | 10.16 | ↑$0.09 (0.89%) | 10.00 | 10.43 | 241.32K |
| 2024-02-16 | 10.27 | 10.12 | ↓$0.15 (-1.46%) | 10.03 | 10.40 | 101.38K |
| 2024-02-15 | 10.10 | 10.33 | ↑$0.23 (2.28%) | 10.10 | 10.50 | 149.03K |
| 2024-02-14 | 9.94 | 10.00 | ↑$0.06 (0.60%) | 9.69 | 10.13 | 138.16K |
| 2024-02-13 | 10.36 | 9.93 | ↓$0.43 (-4.15%) | 9.90 | 10.36 | 247.37K |
| 2024-02-12 | 10.17 | 10.69 | ↑$0.52 (5.11%) | 10.04 | 10.72 | 130.82K |
| 2024-02-09 | 10.42 | 10.22 | ↓$0.20 (-1.92%) | 10.21 | 10.50 | 93.21K |
| 2024-02-08 | 10.03 | 10.43 | ↑$0.40 (3.99%) | 9.99 | 10.47 | 109.31K |
| 2024-02-07 | 10.01 | 10.08 | ↑$0.07 (0.70%) | 9.75 | 10.09 | 162.26K |
| 2024-02-06 | 9.59 | 10.02 | ↑$0.43 (4.48%) | 9.59 | 10.11 | 129.33K |
| 2024-02-05 | 9.87 | 9.63 | ↓$0.24 (-2.43%) | 9.52 | 9.87 | 165.12K |
| 2024-02-02 | 10.26 | 9.98 | ↓$0.28 (-2.73%) | 9.86 | 10.26 | 192.74K |
| 2024-02-01 | 10.15 | 10.24 | ↑$0.09 (0.89%) | 9.94 | 10.32 | 89.04K |
| 2024-01-31 | 10.52 | 10.13 | ↓$0.39 (-3.71%) | 10.10 | 10.52 | 150.71K |
| 2024-01-30 | 10.47 | 10.55 | ↑$0.08 (0.76%) | 10.28 | 10.56 | 108.72K |
| 2024-01-29 | 10.32 | 10.47 | ↑$0.15 (1.45%) | 10.16 | 10.57 | 99.60K |
| 2024-01-26 | 10.25 | 10.30 | ↑$0.05 (0.49%) | 10.25 | 10.42 | 75.62K |
| 2024-01-25 | 10.13 | 10.20 | ↑$0.07 (0.69%) | 10.10 | 10.25 | 99.09K |
| 2024-01-24 | 10.11 | 10.00 | ↓$0.11 (-1.09%) | 9.97 | 10.24 | 122.66K |
| 2024-01-23 | 10.16 | 10.07 | ↓$0.09 (-0.89%) | 9.90 | 10.29 | 126.83K |
| 2024-01-22 | 9.62 | 10.07 | ↑$0.45 (4.68%) | 9.62 | 10.14 | 194.64K |
| 2024-01-19 | 9.99 | 9.78 | ↓$0.21 (-2.10%) | 9.70 | 9.99 | 202.77K |
Create an account or log in to view more rows.
$CPSI Holding
$CPSI must buyyy
$CPSI There is nothing wrong with a decent pullback
$CPSI f this stock
$CPSI might get a sell off today
$CPSI whats the news????
$CPSI let’s go baby!
$CPSI I hope I never have to work for anyone again after this
$CPSI the time is near
$CPSI let’s buy NOW!!!