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 (%)
Apr 30, 2003 12.99 13.76 12.59 13.49 68,801 +0.52(+4.04%)
Apr 29, 2003 13.07 13.28 12.44 12.97 103,130 -0.31(-2.37%)
Apr 28, 2003 13.28 13.35 13.03 13.28 56,786 -0.01(-0.05%)
Apr 25, 2003 13.61 13.71 13.15 13.29 61,077 -0.34(-2.46%)
Apr 24, 2003 13.56 13.74 13.23 13.63 74,665 +0.41(+3.12%)
Apr 23, 2003 13.92 14.09 13.14 13.21 268,196 -0.42(-3.08%)
Apr 22, 2003 13.41 14.16 13.07 13.63 587,886 +0.35(+2.63%)
Apr 21, 2003 14.34 14.38 13.09 13.28 261,044 -1.10(-7.63%)
Apr 17, 2003 14.49 14.57 14.35 14.38 56,213 -0.03(-0.24%)
Apr 16, 2003 14.63 14.70 14.42 14.42 186,807 -0.26(-1.76%)
Apr 15, 2003 14.52 14.68 14.52 14.67 34,186 -0.06(-0.38%)
Apr 14, 2003 14.65 14.74 14.59 14.73 16,163 +0.05(+0.33%)
Apr 11, 2003 14.68 14.72 14.46 14.68 100,269 +0.31(+2.14%)
Apr 10, 2003 14.20 14.40 14.12 14.37 105,419 +0.17(+1.18%)
Apr 09, 2003 14.68 14.68 13.81 14.21 100,269 -0.48(-3.24%)
Apr 08, 2003 14.61 14.96 14.58 14.68 26,319 +0.13(+0.86%)
Apr 07, 2003 14.47 14.87 14.23 14.56 101,700 +0.07(+0.48%)
Apr 04, 2003 15.76 15.76 14.23 14.49 626,221 -1.37(-8.64%)
Apr 03, 2003 17.12 17.13 15.83 15.86 333,278 -1.62(-9.28%)
Apr 02, 2003 17.28 17.51 17.28 17.48 32,898 +0.12(+0.69%)
Apr 01, 2003 17.47 17.47 16.79 17.36 38,906 +0.23(+1.34%)
Mar 31, 2003 16.62 17.48 16.34 17.13 112,857 +0.41(+2.47%)
Mar 28, 2003 16.82 16.90 16.44 16.72 41,624 +0.06(+0.34%)
Mar 27, 2003 16.51 16.85 16.46 16.66 25,425 +0.15(+0.89%)
Mar 26, 2003 16.46 16.51 16.36 16.51 54,926 +0.01(+0.08%)
Mar 25, 2003 16.43 16.61 16.24 16.50 49,491 +0.20(+1.20%)
Mar 24, 2003 16.24 16.43 16.16 16.30 49,634 +0.01(+0.04%)
Mar 21, 2003 16.18 16.32 16.01 16.30 31,182 +0.21(+1.30%)
Mar 20, 2003 16.43 16.53 15.97 16.09 54,640 -0.34(-2.09%)
Mar 19, 2003 16.24 16.78 16.22 16.43 100,841 +0.04(+0.21%)
Mar 18, 2003 15.90 16.46 15.90 16.39 13,731 +0.61(+3.85%)
Mar 17, 2003 15.21 15.80 15.13 15.79 62,364 +0.31(+2.03%)
Mar 14, 2003 14.96 15.60 14.86 15.47 85,822 +0.78(+5.33%)
Mar 13, 2003 14.72 14.96 14.68 14.69 98,267 -0.36(-2.37%)
Mar 12, 2003 14.59 15.04 14.55 15.04 33,327 +0.40(+2.76%)
Mar 11, 2003 15.11 15.12 14.59 14.64 26,891 -0.53(-3.50%)
Mar 10, 2003 15.35 15.41 15.17 15.17 15,448 -0.10(-0.65%)
Mar 07, 2003 16.05 16.05 15.10 15.27 25,603 -0.33(-2.10%)
Mar 06, 2003 15.78 16.07 15.37 15.60 28,607 -0.48(-2.96%)
Mar 05, 2003 15.31 16.07 15.21 16.07 63,079 +0.69(+4.50%)
Mar 04, 2003 15.74 15.74 15.38 15.38 129,306 -0.23(-1.48%)
Mar 03, 2003 15.87 15.87 15.38 15.61 146,757 -0.31(-1.98%)
Feb 28, 2003 16.43 16.44 15.93 15.93 26,175 -0.50(-3.06%)
Feb 27, 2003 16.33 16.43 16.33 16.43 8,296 +0.08(+0.51%)
Feb 26, 2003 15.77 16.57 15.77 16.35 25,889 +0.30(+1.87%)
Feb 25, 2003 15.31 16.04 15.24 16.04 44,341 +0.50(+3.24%)
Feb 24, 2003 15.45 15.63 15.45 15.54 54,783 +0.08(+0.50%)
Feb 21, 2003 15.49 15.49 15.39 15.46 33,184 +0.05(+0.32%)
Feb 20, 2003 15.41 15.56 15.38 15.42 19,024 -0.06(-0.41%)
Feb 19, 2003 15.59 15.59 15.38 15.48 25,317 -0.02(-0.14%)
Feb 18, 2003 15.41 15.56 15.38 15.50 25,174 +0.05(+0.32%)
Feb 14, 2003 14.93 15.45 14.93 15.45 81,674 +0.37(+2.46%)
Feb 13, 2003 15.00 15.35 14.53 15.08 51,636 -0.08(-0.51%)
Feb 12, 2003 16.08 16.08 14.87 15.16 23,887 -0.75(-4.74%)
Feb 11, 2003 16.43 16.43 15.73 15.91 30,610 -0.53(-3.23%)
Feb 10, 2003 16.83 16.85 16.44 16.44 45,772 -0.56(-3.29%)
Feb 07, 2003 17.97 17.97 17.00 17.00 70,946 -0.66(-3.72%)
Feb 06, 2003 17.57 17.75 17.30 17.66 71,519 +0.08(+0.48%)
Feb 05, 2003 17.41 17.61 17.39 17.58 50,635 +0.17(+0.96%)
Feb 04, 2003 17.96 17.96 17.18 17.41 52,638 -0.49(-2.73%)
Feb 03, 2003 16.64 18.13 16.64 17.90 45,486 +1.28(+7.70%)
Jan 31, 2003 16.29 16.76 16.11 16.62 17,021 +0.33(+2.01%)
Jan 30, 2003 16.49 16.49 16.29 16.29 4,444 -0.44(-2.63%)
Jan 29, 2003 16.47 17.29 16.08 16.73 11,586 -0.37(-2.17%)
Jan 28, 2003 16.72 17.10 16.71 17.10 5,149 +0.19(+1.12%)
Jan 27, 2003 16.78 17.09 15.98 16.91 9,583 +0.57(+3.51%)
Jan 24, 2003 16.43 16.44 15.73 16.34 57,215 -0.09(-0.55%)
Jan 23, 2003 16.90 16.90 16.43 16.43 18,022 -0.49(-2.89%)
Jan 22, 2003 16.92 17.18 16.92 16.92 9,011 -0.21(-1.22%)
Jan 21, 2003 17.15 17.32 16.79 17.13 13,874 +0.06(+0.37%)
Jan 17, 2003 16.79 17.37 16.78 17.07 11,443 +0.04(+0.25%)
Jan 16, 2003 16.93 17.13 16.79 17.02 12,158 -0.20(-1.14%)
Jan 15, 2003 17.48 17.51 16.78 17.22 15,162 -0.47(-2.65%)
Jan 14, 2003 17.32 17.78 17.32 17.69 59,646 +0.17(+1.00%)
Jan 13, 2003 17.18 17.64 17.18 17.51 7,867 -0.03(-0.16%)
Jan 10, 2003 17.48 17.55 17.43 17.54 24,316 -0.01(-0.08%)
Jan 09, 2003 17.46 17.66 17.27 17.55 35,044 +0.10(+0.56%)
Jan 08, 2003 17.26 17.60 16.90 17.46 52,781 +0.08(+0.44%)
Jan 07, 2003 17.13 17.83 17.13 17.38 76,239 -0.11(-0.64%)
Jan 06, 2003 17.06 17.49 16.97 17.49 21,026 +0.29(+1.71%)
Jan 03, 2003 17.13 17.31 17.10 17.20 13,159 +0.06(+0.37%)
Jan 02, 2003 17.10 17.50 16.81 17.14 23,601 -0.17(-1.01%)
Dec 31, 2002 16.61 17.34 16.23 17.31 63,079 +0.70(+4.21%)
Dec 30, 2002 17.03 17.03 16.61 16.61 20,168 -0.24(-1.41%)
Dec 27, 2002 17.25 17.27 16.78 16.85 22,027 -0.41(-2.35%)
Dec 26, 2002 17.13 17.30 16.81 17.25 11,729 -0.17(-0.96%)
Dec 24, 2002 17.27 17.48 16.80 17.42 10,727 +0.01(+0.08%)
Dec 23, 2002 17.47 17.48 16.51 17.41 28,178 +0.33(+1.96%)
Dec 20, 2002 17.47 17.48 16.51 17.07 56,500 -0.31(-1.77%)
Dec 19, 2002 16.93 17.50 16.18 17.38 95,120 +0.15(+0.86%)
Dec 18, 2002 16.91 17.25 16.53 17.23 32,898 +0.09(+0.50%)
Dec 17, 2002 16.78 17.17 16.78 17.15 17,021 -0.16(-0.94%)
Dec 16, 2002 15.73 17.55 15.73 17.31 58,502 +1.36(+8.55%)
Dec 13, 2002 15.58 16.02 15.27 15.95 44,341 -0.31(-1.89%)
Dec 12, 2002 15.90 16.49 15.90 16.25 27,892 +0.17(+1.09%)
Dec 11, 2002 16.41 16.41 15.83 16.08 43,626 -0.41(-2.46%)
Dec 10, 2002 16.04 16.78 16.04 16.49 55,784 +0.78(+4.94%)
Dec 09, 2002 17.40 17.40 15.49 15.71 142,609 -1.74(-9.98%)
Dec 06, 2002 17.95 17.95 17.34 17.45 34,758 -0.51(-2.84%)
Dec 05, 2002 17.74 17.97 17.51 17.96 24,745 +0.20(+1.14%)
Dec 04, 2002 17.67 18.04 17.58 17.76 40,336 -0.43(-2.35%)
Dec 03, 2002 17.83 18.25 17.41 18.18 76,096 -0.08(-0.46%)
Dec 02, 2002 17.19 18.71 16.66 18.27 163,206 +1.15(+6.69%)
Nov 29, 2002 17.28 17.40 16.81 17.12 23,458 -0.05(-0.28%)
Nov 27, 2002 16.63 17.30 16.51 17.17 218,705 +0.58(+3.50%)
Nov 26, 2002 16.55 16.64 16.16 16.59 32,469 +0.04(+0.25%)
Nov 25, 2002 16.64 16.78 16.46 16.55 36,617 -0.09(-0.55%)
Nov 22, 2002 16.53 16.77 16.53 16.64 43,340 +0.06(+0.38%)
Nov 21, 2002 16.35 16.83 16.35 16.58 101,127 +0.11(+0.68%)
Nov 20, 2002 15.49 17.48 15.48 16.46 159,773 +0.97(+6.27%)
Nov 19, 2002 15.07 15.55 15.03 15.49 33,900 +0.46(+3.07%)
Nov 18, 2002 14.70 15.14 14.35 15.03 41,767 +0.09(+0.61%)
Nov 15, 2002 14.55 14.97 14.33 14.94 127,733 +0.14(+0.95%)
Nov 14, 2002 14.25 14.82 13.74 14.80 155,768 +0.71(+5.00%)
Nov 13, 2002 13.99 14.44 13.95 14.09 14,732 +0.07(+0.50%)
Nov 12, 2002 14.17 14.52 13.98 14.02 21,455 +0.03(+0.20%)
Nov 11, 2002 13.98 14.22 13.71 14.00 37,475 +0.24(+1.78%)
Nov 08, 2002 13.42 14.02 13.42 13.75 42,339 +0.42(+3.15%)
Nov 07, 2002 13.91 13.92 13.28 13.33 65,368 -0.73(-5.17%)
Nov 06, 2002 15.48 15.48 13.84 14.06 90,543 -1.25(-8.14%)
Nov 05, 2002 15.54 15.73 15.18 15.30 34,758 -0.35(-2.23%)
Nov 04, 2002 15.58 15.87 15.53 15.65 38,191 +0.08(+0.54%)
Nov 01, 2002 15.54 15.66 15.39 15.57 24,745 -0.06(-0.36%)
Oct 31, 2002 15.51 15.65 15.51 15.63 11,300 +0.04(+0.22%)
Oct 30, 2002 15.66 15.74 15.50 15.59 15,019 +0.00(+0.00%)
Oct 29, 2002 15.57 15.66 15.51 15.59 172,790 +0.01(+0.09%)
Oct 28, 2002 15.60 15.64 15.47 15.58 39,335 +0.04(+0.23%)
Oct 25, 2002 15.38 15.58 15.35 15.54 54,068 +0.19(+1.23%)
Oct 24, 2002 15.00 15.73 15.00 15.35 190,383 +0.50(+3.39%)
Oct 23, 2002 14.33 14.85 14.26 14.85 11,586 +0.52(+3.61%)
Oct 22, 2002 14.51 14.53 14.23 14.33 21,598 -0.29(-2.01%)
Oct 21, 2002 15.16 15.70 14.63 14.63 16,163 -0.55(-3.64%)
Oct 18, 2002 15.38 15.38 15.11 15.18 3,575 -0.20(-1.32%)
Oct 17, 2002 15.18 15.38 14.63 15.38 65,511 +0.70(+4.76%)
Oct 16, 2002 15.03 15.16 14.48 14.68 36,045 -0.35(-2.33%)
Oct 15, 2002 14.95 15.49 14.89 15.03 126,588 +0.08(+0.51%)
Oct 14, 2002 14.90 15.04 14.68 14.95 18,596 -0.13(-0.83%)
Oct 11, 2002 14.85 15.17 14.42 15.08 2,588,990 +0.26(+1.75%)
Oct 10, 2002 14.75 14.82 13.88 14.82 30,610 +0.20(+1.34%)
Oct 09, 2002 15.04 15.32 14.63 14.63 62,364 -0.61(-3.99%)
Oct 08, 2002 15.30 15.34 14.98 15.23 52,351 +0.30(+1.99%)
Oct 07, 2002 14.79 15.38 14.69 14.94 13,731 -0.16(-1.07%)
Oct 04, 2002 15.23 15.37 14.68 15.10 31,039 +0.41(+2.82%)
Oct 03, 2002 15.52 15.52 14.54 14.68 14,017 -0.74(-4.81%)
Oct 02, 2002 15.56 15.56 15.00 15.42 14,160 -0.12(-0.76%)
Oct 01, 2002 14.93 15.56 14.82 15.54 44,247 +0.59(+3.98%)
Sep 30, 2002 15.04 15.07 14.68 14.95 35,187 -0.08(-0.56%)
Sep 27, 2002 14.69 15.38 14.69 15.03 36,134 +0.34(+2.33%)
Sep 26, 2002 15.21 15.41 13.19 14.69 130,307 -0.72(-4.67%)
Sep 25, 2002 16.07 16.20 15.31 15.41 107,135 -0.26(-1.66%)
Sep 24, 2002 15.84 16.07 15.67 15.67 57,215 -0.30(-1.85%)
Sep 23, 2002 15.90 15.97 15.77 15.96 26,175 +0.02(+0.15%)
Sep 20, 2002 15.76 16.00 15.58 15.94 36,474 +0.31(+2.01%)
Sep 19, 2002 15.62 15.65 15.48 15.63 71,089 +0.01(+0.04%)
Sep 18, 2002 15.39 15.68 15.38 15.62 19,453 +0.24(+1.55%)
Sep 17, 2002 15.43 15.83 15.36 15.38 48,919 -0.05(-0.32%)
Sep 16, 2002 16.10 16.29 15.36 15.43 58,389 -0.85(-5.24%)
Sep 13, 2002 16.15 16.28 15.92 16.28 5,721 +0.34(+2.15%)
Sep 12, 2002 15.82 16.43 15.59 15.94 33,757 +0.24(+1.56%)
Sep 11, 2002 15.52 16.30 15.52 15.70 14,017 +0.24(+1.58%)
Sep 10, 2002 16.43 16.67 15.11 15.45 133,454 -1.05(-6.36%)
Sep 09, 2002 17.41 17.41 16.23 16.50 191,399 -0.91(-5.22%)
Sep 06, 2002 17.29 17.48 17.02 17.41 285,933 +0.35(+2.04%)
Sep 05, 2002 17.06 17.32 16.65 17.06 96,264 -0.07(-0.40%)
Sep 04, 2002 16.83 17.13 16.72 17.13 49,205 +0.35(+2.08%)
Sep 03, 2002 16.61 16.95 16.44 16.78 158,629 -0.30(-1.76%)
Aug 30, 2002 16.25 17.65 16.07 17.08 322,407 +0.93(+5.76%)
Aug 29, 2002 15.17 16.42 15.17 16.15 104,131 +0.42(+2.67%)
Aug 28, 2002 14.33 16.08 14.14 15.73 6,093,425 +1.35(+9.38%)
Aug 27, 2002 14.43 14.55 14.33 14.38 11,586 -0.05(-0.34%)
Aug 26, 2002 14.51 14.58 14.33 14.43 18,594 -0.06(-0.39%)
Aug 23, 2002 14.16 14.51 14.16 14.49 54,926 +0.39(+2.78%)
Aug 22, 2002 14.81 14.82 14.00 14.09 57,787 -0.71(-4.82%)
Aug 21, 2002 15.03 15.25 14.51 14.81 18,165 -0.39(-2.58%)
Aug 20, 2002 15.30 15.30 14.91 15.20 97,265 +0.57(+3.92%)
Aug 16, 2002 14.45 14.70 14.37 14.63 22,313 +0.10(+0.72%)
Aug 15, 2002 14.39 14.67 14.30 14.52 4,005 -0.15(-1.05%)
Aug 14, 2002 14.68 14.68 14.20 14.67 40,908 +0.48(+3.35%)
Aug 13, 2002 14.40 14.77 14.10 14.20 8,582 +0.06(+0.44%)
Aug 12, 2002 14.34 14.95 14.10 14.14 18,022 +0.15(+1.10%)
Aug 07, 2002 14.33 14.68 13.83 13.98 18,022 -0.01(-0.10%)
Aug 06, 2002 15.03 15.65 14.00 14.00 361,600 -0.48(-3.29%)
Aug 05, 2002 15.58 15.65 14.45 14.47 264,620 -0.98(-6.33%)
Aug 02, 2002 15.98 16.21 15.38 15.45 26,032 -0.83(-5.11%)
Aug 01, 2002 15.72 16.60 15.72 16.28 105,276 +0.84(+5.43%)
Jul 31, 2002 15.03 15.81 14.93 15.44 41,910 +0.38(+2.55%)
Jul 30, 2002 14.79 15.28 14.07 15.06 70,660 +0.33(+2.23%)
Jul 29, 2002 13.98 15.03 13.93 14.73 73,521 +0.75(+5.35%)
Jul 26, 2002 13.98 14.08 13.94 13.98 34,043 +0.05(+0.35%)
Jul 25, 2002 13.84 14.25 13.53 13.93 76,668 +0.20(+1.48%)
Jul 24, 2002 12.93 13.78 12.68 13.73 114,716 +0.56(+4.25%)
Jul 23, 2002 12.83 13.32 12.80 13.17 94,262 +0.44(+3.45%)
Jul 22, 2002 13.63 13.95 12.73 12.73 75,667 -0.90(-6.61%)
Jul 19, 2002 13.91 13.95 13.40 13.63 33,327 -0.35(-2.50%)
Jul 17, 2002 13.98 13.98 13.28 13.98 66,798 +0.32(+2.35%)
Jul 12, 2002 13.16 13.98 13.16 13.66 34,329 +0.52(+3.99%)
Jul 11, 2002 13.21 13.51 12.98 13.14 64,653 -0.20(-1.47%)
Jul 10, 2002 13.99 14.34 13.26 13.33 39,335 -0.69(-4.89%)
Jul 09, 2002 14.23 14.23 13.98 14.02 37,189 -0.21(-1.47%)
Jul 08, 2002 13.92 14.56 13.65 14.23 64,796 +0.31(+2.21%)
Jul 05, 2002 13.18 13.92 13.17 13.92 20,311 +0.74(+5.62%)
Jul 04, 2002 12.88 13.22 12.72 13.18 105,276 +0.00(+0.00%)
Jul 03, 2002 12.88 13.22 12.72 13.18 105,276 +0.24(+1.89%)
Jul 02, 2002 14.64 14.64 12.13 12.93 116,576 -1.31(-9.18%)
Jul 01, 2002 14.35 14.95 14.16 14.24 142,466 -0.81(-5.39%)
Jun 28, 2002 15.37 15.37 14.93 15.05 459,724 -0.68(-4.31%)
Jun 27, 2002 15.03 16.22 14.70 15.73 90,829 +0.70(+4.66%)
Jun 26, 2002 14.40 15.67 14.17 15.03 146,328 +0.28(+1.89%)
Jun 25, 2002 14.60 14.82 14.18 14.75 80,244 +0.25(+1.74%)
Jun 21, 2002 14.12 14.51 14.12 14.50 77,383 -0.04(-0.29%)
Jun 20, 2002 14.72 14.93 14.12 14.54 128,734 -0.27(-1.79%)
Jun 19, 2002 14.05 15.00 14.05 14.81 63,365 +0.62(+4.33%)
Jun 18, 2002 14.12 14.37 13.94 14.19 74,379 +0.03(+0.25%)
Jun 17, 2002 13.70 14.23 13.42 14.16 82,819 +0.82(+6.19%)
Jun 14, 2002 13.63 13.63 13.27 13.33 14,875 +0.05(+0.37%)
Jun 12, 2002 13.12 13.28 13.12 13.28 19,024 +0.07(+0.53%)
Jun 11, 2002 13.20 13.63 12.97 13.21 45,629 +0.13(+0.96%)
Jun 10, 2002 13.07 13.24 12.90 13.09 183,231 +0.01(+0.05%)
Jun 07, 2002 13.00 13.08 12.86 13.08 236,728 +0.01(+0.11%)
Jun 06, 2002 12.98 13.12 12.94 13.07 24,888 +0.13(+1.03%)
Jun 05, 2002 12.97 13.06 12.86 12.93 233,724 -0.17(-1.33%)
May 31, 2002 13.25 13.46 12.94 13.11 178,511 -0.28(-2.09%)
May 28, 2002 13.11 13.50 12.98 13.39 98,553 +0.19(+1.43%)
May 27, 2002 13.07 13.25 13.01 13.20 37,189 +0.00(+0.00%)
May 24, 2002 13.07 13.25 13.01 13.20 37,189 +0.23(+1.78%)
May 23, 2002 12.81 13.21 12.69 12.97 261,902 +0.21(+1.64%)
May 22, 2002 12.75 12.76 12.58 12.76 435,551 +0.09(+0.72%)
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.