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 (%)
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%)
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.