Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Computer Programs (NQ: CPSI )

9.190 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 01, 2024 9.190 0 +0.33(+3.72%)
Feb 29, 2024 9.030 9.160 8.860 8.860 199,788 -0.04(-0.45%)
Feb 28, 2024 9.350 9.390 8.850 8.900 196,226 -0.49(-5.22%)
Feb 27, 2024 9.490 10.03 9.310 9.390 190,035 -0.06(-0.63%)
Feb 26, 2024 9.240 9.780 9.130 9.450 205,715 +0.28(+3.05%)
Feb 23, 2024 8.910 9.250 8.705 9.170 525,386 +0.08(+0.88%)
Feb 22, 2024 9.950 10.00 9.070 9.090 381,679 -0.89(-8.92%)
Feb 21, 2024 10.12 10.13 9.830 9.980 354,951 -0.18(-1.77%)
Feb 20, 2024 10.07 10.43 10.00 10.16 241,319 +0.04(+0.40%)
Feb 16, 2024 10.27 10.40 10.03 10.12 101,380 -0.21(-2.03%)
Feb 15, 2024 10.10 10.50 10.10 10.33 149,028 +0.33(+3.30%)
Feb 14, 2024 9.940 10.13 9.690 10.00 138,158 +0.05(+0.55%)
Feb 13, 2024 10.36 10.36 9.900 9.945 247,372 -0.74(-6.97%)
Feb 12, 2024 10.17 10.72 10.04 10.69 130,820 +0.47(+4.60%)
Feb 09, 2024 10.42 10.50 10.21 10.22 93,209 -0.21(-2.01%)
Feb 08, 2024 10.03 10.46 9.990 10.43 109,305 +0.35(+3.47%)
Feb 07, 2024 10.01 10.09 9.750 10.08 162,254 +0.06(+0.60%)
Feb 06, 2024 9.590 10.11 9.590 10.02 129,327 +0.39(+4.05%)
Feb 05, 2024 9.870 9.870 9.515 9.630 165,123 -0.35(-3.51%)
Feb 02, 2024 10.26 10.26 9.860 9.980 192,741 -0.26(-2.54%)
Feb 01, 2024 10.15 10.32 9.940 10.24 89,040 +0.11(+1.09%)
Jan 31, 2024 10.52 10.52 10.10 10.13 150,698 -0.42(-3.98%)
Jan 30, 2024 10.47 10.56 10.28 10.55 108,718 +0.08(+0.76%)
Jan 29, 2024 10.32 10.56 10.16 10.47 99,604 +0.17(+1.65%)
Jan 26, 2024 10.25 10.41 10.25 10.30 76,821 +0.10(+0.98%)
Jan 25, 2024 10.13 10.26 10.10 10.20 100,404 +0.20(+2.00%)
Jan 24, 2024 10.11 10.24 9.970 10.00 125,099 -0.07(-0.70%)
Jan 23, 2024 10.16 10.29 9.900 10.07 127,990 +0.00(+0.00%)
Jan 22, 2024 9.620 10.14 9.620 10.07 195,305 +0.29(+2.97%)
Jan 19, 2024 9.990 9.990 9.695 9.780 202,983 -0.19(-1.91%)
Jan 18, 2024 9.820 10.01 9.580 9.970 117,638 +0.24(+2.47%)
Jan 17, 2024 9.340 9.750 9.340 9.730 162,443 +0.15(+1.57%)
Jan 16, 2024 9.310 9.830 9.165 9.580 218,280 +0.21(+2.24%)
Jan 12, 2024 9.510 9.640 9.230 9.370 115,304 -0.09(-0.95%)
Jan 11, 2024 9.510 9.545 9.300 9.460 191,663 -0.11(-1.15%)
Jan 10, 2024 9.820 9.925 9.480 9.570 186,070 -0.22(-2.25%)
Jan 09, 2024 9.850 9.950 9.700 9.790 128,883 -0.18(-1.81%)
Jan 08, 2024 10.03 10.08 9.715 9.970 203,404 -0.05(-0.50%)
Jan 05, 2024 10.15 10.40 9.970 10.02 208,014 -0.21(-2.05%)
Jan 04, 2024 10.18 10.41 10.00 10.23 248,012 +0.14(+1.39%)
Jan 03, 2024 10.52 10.66 9.890 10.09 165,102 -0.76(-7.00%)
Jan 02, 2024 11.27 11.45 10.83 10.85 106,108 -0.35(-3.12%)
Dec 29, 2023 11.44 11.47 11.12 11.20 114,411 -0.17(-1.50%)
Dec 28, 2023 10.98 11.38 10.82 11.37 226,000 +0.49(+4.50%)
Dec 27, 2023 11.17 11.17 10.84 10.88 225,611 -0.10(-0.91%)
Dec 26, 2023 11.26 11.45 10.96 10.98 123,013 -0.21(-1.88%)
Dec 22, 2023 11.48 11.68 11.10 11.19 82,298 -0.23(-2.01%)
Dec 21, 2023 11.31 11.47 11.20 11.42 76,802 +0.19(+1.69%)
Dec 20, 2023 11.14 11.62 10.94 11.23 103,694 +0.06(+0.54%)
Dec 19, 2023 11.21 11.34 10.87 11.17 89,980 +0.23(+2.10%)
Dec 18, 2023 11.13 11.17 10.85 10.94 116,144 -0.21(-1.88%)
Dec 15, 2023 11.65 11.77 11.15 11.15 349,689 -0.33(-2.87%)
Dec 14, 2023 11.69 12.08 11.04 11.48 242,407 +0.03(+0.26%)
Dec 13, 2023 10.62 11.51 10.49 11.45 178,511 +0.81(+7.61%)
Dec 12, 2023 10.54 10.70 10.28 10.64 159,405 +0.12(+1.14%)
Dec 11, 2023 10.45 10.71 10.37 10.52 322,413 +0.12(+1.15%)
Dec 08, 2023 10.33 10.55 10.16 10.40 144,791 +0.12(+1.17%)
Dec 07, 2023 9.930 10.28 9.800 10.28 175,714 +0.35(+3.52%)
Dec 06, 2023 10.15 10.54 9.890 9.930 238,065 -0.11(-1.10%)
Dec 05, 2023 10.67 10.67 9.780 10.04 356,571 -0.61(-5.73%)
Dec 04, 2023 10.96 11.17 10.59 10.65 226,070 -0.21(-1.93%)
Dec 01, 2023 10.55 10.91 10.43 10.86 354,009 +0.35(+3.33%)
Nov 30, 2023 10.86 10.89 10.40 10.51 553,300 -0.33(-3.04%)
Nov 29, 2023 10.90 11.22 10.69 10.84 191,438 -0.06(-0.55%)
Nov 28, 2023 10.90 11.03 10.78 10.90 188,508 +0.00(+0.00%)
Nov 27, 2023 10.96 11.11 10.88 10.90 160,553 -0.18(-1.62%)
Nov 24, 2023 11.03 11.34 10.98 11.08 61,139 +0.08(+0.73%)
Nov 22, 2023 10.84 11.01 10.69 11.00 221,971 +0.27(+2.52%)
Nov 21, 2023 11.37 11.37 10.59 10.73 254,045 -0.76(-6.61%)
Nov 20, 2023 11.57 11.69 11.41 11.49 140,985 -0.15(-1.29%)
Nov 17, 2023 11.62 11.75 11.31 11.64 214,625 +0.14(+1.22%)
Nov 16, 2023 11.77 11.99 11.43 11.50 164,360 -0.37(-3.12%)
Nov 15, 2023 11.33 11.99 11.31 11.87 213,058 +0.51(+4.49%)
Nov 14, 2023 11.27 11.57 11.07 11.36 211,552 +0.32(+2.95%)
Nov 13, 2023 10.96 11.27 10.75 11.04 237,838 +0.11(+0.96%)
Nov 10, 2023 11.66 11.84 10.40 10.93 305,556 -0.74(-6.34%)
Nov 09, 2023 12.80 12.92 11.00 11.67 528,009 -1.51(-11.46%)
Nov 08, 2023 13.42 13.51 13.04 13.18 200,383 -0.29(-2.15%)
Nov 07, 2023 14.09 14.09 13.40 13.47 139,672 -0.45(-3.23%)
Nov 06, 2023 14.11 14.11 13.67 13.92 160,781 -0.11(-0.78%)
Nov 03, 2023 14.18 14.43 14.00 14.03 133,713 +0.02(+0.14%)
Nov 02, 2023 14.27 14.36 13.79 14.01 199,362 -0.16(-1.13%)
Nov 01, 2023 14.05 14.19 13.94 14.17 108,168 +0.08(+0.57%)
Oct 31, 2023 14.02 14.24 13.99 14.09 82,196 +0.02(+0.14%)
Oct 30, 2023 14.09 14.11 13.92 14.07 103,248 +0.07(+0.50%)
Oct 27, 2023 14.01 14.08 13.95 14.00 134,083 -0.03(-0.21%)
Oct 26, 2023 13.96 14.18 13.84 14.03 131,538 +0.07(+0.50%)
Oct 25, 2023 13.98 14.14 13.84 13.96 133,123 -0.06(-0.43%)
Oct 24, 2023 13.95 14.06 13.84 14.02 160,531 +0.07(+0.50%)
Oct 23, 2023 13.88 14.34 13.81 13.95 176,267 +0.02(+0.14%)
Oct 20, 2023 13.95 14.20 13.63 13.93 251,715 -0.04(-0.29%)
Oct 19, 2023 14.01 14.28 13.75 13.97 211,246 -0.10(-0.71%)
Oct 18, 2023 14.36 14.36 13.89 14.07 198,885 -0.39(-2.70%)
Oct 17, 2023 14.76 15.25 14.10 14.46 271,106 -0.18(-1.23%)
Oct 16, 2023 14.25 14.73 14.15 14.64 209,016 +0.29(+2.02%)
Oct 13, 2023 15.31 15.43 14.34 14.35 124,075 -1.02(-6.64%)
Oct 12, 2023 16.16 16.18 15.23 15.37 140,115 -0.69(-4.30%)
Oct 11, 2023 16.37 16.40 15.85 16.06 138,631 -0.33(-2.01%)
Oct 10, 2023 16.32 16.54 16.29 16.39 105,826 +0.01(+0.06%)
Oct 09, 2023 16.06 16.43 15.85 16.38 124,377 +0.17(+1.05%)
Oct 06, 2023 17.17 17.17 15.96 16.21 205,155 -0.96(-5.59%)
Oct 05, 2023 16.93 17.21 16.61 17.17 208,630 +0.29(+1.72%)
Oct 04, 2023 16.92 17.28 16.65 16.88 265,670 +0.89(+5.57%)
Oct 03, 2023 16.29 16.45 15.98 15.99 141,835 -0.37(-2.26%)
Oct 02, 2023 15.98 16.41 15.84 16.36 197,367 +0.42(+2.63%)
Sep 29, 2023 15.97 16.04 15.66 15.94 170,106 +0.06(+0.38%)
Sep 28, 2023 15.78 15.89 15.56 15.88 163,857 +0.18(+1.15%)
Sep 27, 2023 15.57 15.82 15.30 15.70 327,472 +0.24(+1.55%)
Sep 26, 2023 15.23 15.66 14.73 15.46 307,608 +0.21(+1.38%)
Sep 25, 2023 14.64 15.27 14.99 15.25 167,214 +0.53(+3.60%)
Sep 22, 2023 15.17 15.55 14.70 14.72 169,754 -0.44(-2.90%)
Sep 21, 2023 14.91 15.33 14.91 15.16 240,822 +0.13(+0.86%)
Sep 20, 2023 14.98 15.31 14.98 15.03 201,949 +0.09(+0.60%)
Sep 19, 2023 15.03 15.18 14.79 14.94 250,299 -0.15(-0.99%)
Sep 18, 2023 15.80 15.88 14.89 15.09 421,748 -0.64(-4.07%)
Sep 15, 2023 15.86 15.96 15.50 15.73 3,481,765 -0.20(-1.26%)
Sep 14, 2023 15.62 16.10 15.32 15.93 329,340 +0.44(+2.84%)
Sep 13, 2023 15.07 15.53 14.85 15.49 320,219 +0.38(+2.51%)
Sep 12, 2023 14.67 15.24 14.64 15.11 318,037 +0.46(+3.14%)
Sep 11, 2023 14.77 15.15 14.56 14.65 290,639 -0.01(-0.07%)
Sep 08, 2023 14.41 14.90 14.09 14.66 380,391 +0.25(+1.73%)
Sep 07, 2023 15.05 15.38 14.21 14.41 592,574 -0.70(-4.63%)
Sep 06, 2023 15.66 15.79 15.05 15.11 428,286 -0.36(-2.33%)
Sep 05, 2023 15.89 15.89 14.68 15.47 667,390 -0.78(-4.80%)
Sep 01, 2023 16.43 16.78 16.03 16.25 306,341 -0.02(-0.12%)
Aug 31, 2023 17.36 17.50 16.26 16.27 228,689 -1.02(-5.90%)
Aug 30, 2023 17.65 17.90 17.23 17.29 183,238 -0.36(-2.04%)
Aug 29, 2023 17.73 17.86 17.55 17.65 157,677 -0.12(-0.68%)
Aug 28, 2023 17.62 17.96 17.46 17.77 189,445 +0.17(+0.97%)
Aug 25, 2023 17.05 17.82 17.05 17.60 125,967 +0.67(+3.96%)
Aug 24, 2023 17.26 17.57 16.85 16.93 156,357 -0.32(-1.86%)
Aug 23, 2023 17.24 17.42 16.84 17.25 286,717 +0.01(+0.06%)
Aug 22, 2023 17.34 17.73 17.21 17.24 157,121 -0.05(-0.29%)
Aug 21, 2023 18.64 18.71 17.28 17.29 161,735 -1.45(-7.74%)
Aug 18, 2023 18.36 19.03 18.36 18.74 113,796 +0.26(+1.41%)
Aug 17, 2023 18.45 18.73 18.07 18.48 115,273 +0.06(+0.33%)
Aug 16, 2023 19.20 19.42 18.40 18.42 99,914 -0.85(-4.41%)
Aug 15, 2023 20.32 21.00 19.22 19.27 119,396 -0.83(-4.13%)
Aug 14, 2023 21.01 21.16 19.99 20.10 178,842 -1.04(-4.92%)
Aug 11, 2023 21.19 21.97 20.94 21.14 147,114 +0.13(+0.62%)
Aug 10, 2023 23.69 25.73 20.76 21.01 427,931 -5.14(-19.66%)
Aug 09, 2023 26.65 26.66 26.10 26.15 87,578 -0.51(-1.91%)
Aug 08, 2023 26.27 26.73 26.19 26.66 51,217 +0.28(+1.06%)
Aug 07, 2023 26.02 26.72 25.94 26.38 82,627 +0.35(+1.34%)
Aug 04, 2023 26.37 26.49 25.95 26.03 93,969 -0.28(-1.06%)
Aug 03, 2023 26.03 26.44 25.88 26.31 54,261 +0.11(+0.42%)
Aug 02, 2023 26.10 26.39 26.10 26.20 66,190 -0.08(-0.30%)
Aug 01, 2023 26.03 26.36 25.98 26.28 45,580 +0.06(+0.23%)
Jul 31, 2023 25.79 26.23 25.79 26.22 45,874 +0.43(+1.67%)
Jul 28, 2023 25.59 25.90 25.59 25.79 45,406 +0.35(+1.38%)
Jul 27, 2023 25.59 25.62 25.33 25.44 85,230 -0.05(-0.20%)
Jul 26, 2023 25.20 25.60 25.20 25.49 51,890 +0.22(+0.87%)
Jul 25, 2023 25.21 25.31 24.93 25.27 42,419 -0.06(-0.24%)
Jul 24, 2023 25.03 25.40 24.77 25.33 53,573 +0.36(+1.44%)
Jul 21, 2023 25.41 25.41 24.91 24.97 36,132 -0.31(-1.23%)
Jul 20, 2023 25.39 25.39 25.11 25.28 25,152 -0.01(-0.04%)
Jul 19, 2023 25.38 25.57 25.07 25.29 43,007 -0.02(-0.08%)
Jul 18, 2023 25.11 25.41 25.11 25.31 43,681 +0.18(+0.72%)
Jul 17, 2023 25.33 25.42 25.04 25.13 40,712 -0.25(-0.99%)
Jul 14, 2023 24.87 25.41 24.70 25.38 82,531 +0.54(+2.17%)
Jul 13, 2023 24.63 25.00 24.48 24.84 85,135 +0.19(+0.77%)
Jul 12, 2023 24.81 24.95 24.62 24.65 50,083 +0.16(+0.65%)
Jul 11, 2023 24.41 24.67 24.41 24.49 37,575 +0.11(+0.45%)
Jul 10, 2023 24.57 24.95 24.33 24.38 45,401 -0.28(-1.14%)
Jul 07, 2023 24.41 24.88 24.41 24.66 113,558 +0.23(+0.94%)
Jul 06, 2023 24.43 24.64 24.15 24.43 66,466 -0.08(-0.33%)
Jul 05, 2023 25.06 25.06 24.40 24.51 90,973 -0.76(-3.01%)
Jul 03, 2023 24.56 25.43 24.56 25.27 85,920 +0.58(+2.35%)
Jun 30, 2023 25.10 25.10 24.65 24.69 44,067 -0.21(-0.84%)
Jun 29, 2023 24.74 25.08 24.71 24.90 62,227 +0.11(+0.44%)
Jun 28, 2023 24.88 24.88 24.52 24.79 47,155 -0.08(-0.32%)
Jun 27, 2023 24.90 25.20 24.83 24.87 55,182 -0.08(-0.32%)
Jun 26, 2023 24.75 25.12 24.42 24.95 43,342 +0.20(+0.81%)
Jun 23, 2023 24.85 25.03 24.67 24.75 100,903 -0.35(-1.39%)
Jun 22, 2023 24.93 25.98 24.40 25.10 60,744 +0.20(+0.80%)
Jun 21, 2023 24.87 25.14 24.53 24.90 41,323 -0.13(-0.52%)
Jun 20, 2023 24.81 25.21 24.55 25.03 41,576 +0.22(+0.89%)
Jun 16, 2023 25.20 25.20 24.71 24.81 204,096 -0.18(-0.72%)
Jun 15, 2023 24.84 25.07 24.57 24.99 40,177 +0.13(+0.52%)
Jun 14, 2023 25.43 25.50 24.79 24.86 44,281 -0.64(-2.51%)
Jun 13, 2023 25.09 25.68 24.73 25.50 57,118 +0.34(+1.35%)
Jun 12, 2023 24.83 25.30 24.41 25.16 53,231 +0.37(+1.49%)
Jun 09, 2023 24.94 24.98 24.67 24.79 37,666 -0.19(-0.76%)
Jun 08, 2023 25.25 25.40 24.87 24.98 39,807 -0.50(-1.96%)
Jun 07, 2023 25.09 25.76 25.09 25.48 99,420 +0.41(+1.64%)
Jun 06, 2023 24.47 25.35 24.27 25.07 58,896 +0.49(+1.99%)
Jun 05, 2023 25.04 25.04 24.42 24.58 50,933 -0.69(-2.73%)
Jun 02, 2023 24.78 25.36 24.47 25.27 56,381 +0.73(+2.97%)
Jun 01, 2023 23.97 24.59 23.75 24.54 58,110 +0.68(+2.85%)
May 31, 2023 24.20 24.38 23.67 23.86 163,219 -0.35(-1.45%)
May 30, 2023 24.34 24.51 24.14 24.21 44,329 -0.21(-0.86%)
May 26, 2023 24.21 24.53 24.21 24.42 32,901 +0.08(+0.33%)
May 25, 2023 24.49 24.50 23.95 24.34 38,666 -0.35(-1.42%)
May 24, 2023 24.91 25.19 24.59 24.69 52,055 -0.23(-0.92%)
May 23, 2023 25.02 25.33 24.84 24.92 66,701 +0.03(+0.12%)
May 22, 2023 24.66 24.94 24.19 24.89 66,751 +0.44(+1.80%)
May 19, 2023 24.29 24.61 24.06 24.45 91,633 +0.52(+2.17%)
May 18, 2023 23.58 24.20 23.55 23.93 103,048 +0.43(+1.83%)
May 17, 2023 23.37 23.70 22.75 23.50 146,917 +0.34(+1.47%)
May 16, 2023 23.53 23.55 23.16 23.16 36,863 -0.56(-2.36%)
May 15, 2023 24.00 24.34 23.64 23.72 56,301 -0.31(-1.29%)
May 12, 2023 24.26 24.31 23.67 24.03 52,942 -0.10(-0.41%)
May 11, 2023 23.68 24.29 23.60 24.13 101,534 +0.35(+1.47%)
May 10, 2023 23.37 23.99 23.24 23.78 117,765 +0.69(+2.99%)
May 09, 2023 25.02 25.58 22.06 23.09 247,128 -2.81(-10.85%)
May 08, 2023 26.26 26.52 25.88 25.90 89,427 -0.30(-1.15%)
May 05, 2023 25.92 26.30 25.92 26.20 76,012 +0.65(+2.54%)
May 04, 2023 25.61 25.73 25.27 25.55 65,654 -0.27(-1.05%)
May 03, 2023 26.29 26.60 25.79 25.82 63,408 -0.31(-1.19%)
May 02, 2023 26.58 26.58 26.12 26.13 72,603 -0.63(-2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.