Stock Quote

Computer Programs (NQ: CPSI )

29.76 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 29.92 30.24 29.37 29.76 56,187 +0.05(+0.17%)
Apr 19, 2021 31.32 31.32 29.59 29.71 78,575 -1.16(-3.76%)
Apr 16, 2021 31.24 31.24 30.22 30.87 132,800 -0.12(-0.39%)
Apr 15, 2021 30.51 31.32 30.22 30.99 53,031 +0.56(+1.84%)
Apr 14, 2021 30.04 30.86 29.51 30.43 62,547 +0.12(+0.40%)
Apr 13, 2021 29.89 30.53 29.67 30.31 66,662 +0.24(+0.80%)
Apr 12, 2021 30.00 30.23 29.55 30.07 34,828 +0.12(+0.40%)
Apr 09, 2021 29.70 30.18 29.41 29.95 55,900 +0.33(+1.11%)
Apr 08, 2021 29.43 29.73 28.55 29.62 97,197 +0.20(+0.68%)
Apr 07, 2021 30.72 31.09 29.32 29.42 92,532 -0.90(-2.97%)
Apr 06, 2021 30.82 31.11 30.31 30.32 99,131 -0.55(-1.78%)
Apr 05, 2021 31.69 31.69 30.02 30.87 103,173 -0.53(-1.69%)
Apr 01, 2021 30.56 31.56 30.56 31.40 41,100 +0.80(+2.61%)
Mar 31, 2021 30.73 30.88 30.37 30.60 121,552 +0.15(+0.49%)
Mar 30, 2021 30.37 31.02 30.11 30.45 50,197 +0.09(+0.30%)
Mar 29, 2021 30.73 31.25 30.33 30.36 48,063 -0.62(-2.00%)
Mar 26, 2021 30.72 31.61 30.48 30.98 46,600 +0.45(+1.47%)
Mar 25, 2021 30.29 30.86 30.00 30.53 56,812 +0.13(+0.43%)
Mar 24, 2021 31.08 31.43 30.32 30.40 82,954 -0.58(-1.87%)
Mar 23, 2021 30.80 31.05 30.47 30.98 67,098 -0.14(-0.45%)
Mar 22, 2021 32.13 32.30 30.88 31.12 97,336 -0.86(-2.69%)
Mar 19, 2021 32.61 32.77 31.87 31.98 189,000 -0.73(-2.23%)
Mar 18, 2021 32.21 32.81 32.21 32.71 80,755 +0.24(+0.74%)
Mar 17, 2021 32.44 32.83 32.03 32.47 84,335 -0.21(-0.64%)
Mar 16, 2021 32.92 33.24 32.38 32.68 53,416 -0.30(-0.91%)
Mar 15, 2021 33.27 33.64 32.79 32.98 53,147 -0.44(-1.32%)
Mar 12, 2021 32.64 33.43 32.55 33.42 53,100 +0.52(+1.58%)
Mar 11, 2021 32.00 33.15 31.54 32.90 72,898 +0.59(+1.83%)
Mar 10, 2021 31.70 32.44 31.65 32.31 56,986 +0.74(+2.34%)
Mar 09, 2021 31.62 32.32 31.17 31.57 57,755 +0.31(+0.99%)
Mar 08, 2021 30.93 31.74 30.86 31.26 71,582 +0.46(+1.49%)
Mar 05, 2021 30.22 30.80 29.92 30.80 71,200 +0.89(+2.98%)
Mar 04, 2021 30.39 31.30 29.58 29.91 104,360 -0.46(-1.51%)
Mar 03, 2021 31.29 31.29 30.05 30.37 71,683 -0.55(-1.78%)
Mar 02, 2021 31.07 32.21 30.28 30.92 70,519 -0.15(-0.48%)
Mar 01, 2021 31.75 31.75 30.90 31.07 69,974 -0.38(-1.21%)
Feb 26, 2021 30.82 32.14 30.68 31.45 141,900 +0.06(+0.19%)
Feb 25, 2021 30.25 31.72 30.25 31.39 101,353 +0.63(+2.05%)
Feb 24, 2021 30.32 31.23 30.06 30.76 101,811 +0.50(+1.65%)
Feb 23, 2021 29.54 30.71 29.36 30.26 125,317 +0.17(+0.56%)
Feb 22, 2021 29.56 30.43 29.14 30.09 135,097 +0.44(+1.48%)
Feb 19, 2021 29.16 30.46 29.03 29.65 81,400 +0.50(+1.72%)
Feb 18, 2021 29.52 29.74 28.64 29.15 64,831 -0.41(-1.39%)
Feb 17, 2021 29.67 30.02 29.32 29.56 61,230 -0.39(-1.30%)
Feb 16, 2021 30.69 30.80 29.53 29.95 108,115 -0.32(-1.06%)
Feb 12, 2021 29.36 30.71 29.02 30.27 77,000 +0.98(+3.35%)
Feb 11, 2021 32.78 33.42 29.28 29.29 154,547 -3.50(-10.67%)
Feb 10, 2021 29.59 33.08 28.93 32.79 293,526 -1.86(-5.37%)
Feb 09, 2021 34.74 36.37 34.53 34.65 264,771 +0.15(+0.43%)
Feb 08, 2021 32.87 34.67 32.07 34.50 212,468 +2.15(+6.65%)
Feb 05, 2021 32.25 32.68 31.76 32.35 118,700 +0.35(+1.09%)
Feb 04, 2021 31.66 32.43 31.10 32.00 65,321 +0.23(+0.72%)
Feb 03, 2021 31.21 31.87 30.70 31.77 69,184 +0.40(+1.28%)
Feb 02, 2021 31.24 31.46 30.72 31.37 74,555 +0.20(+0.64%)
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.