Computer Programs and Systems, Inc. (CPSI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Computer Programs and Systems, Inc. (CPSI) 10 years ago, it would be worth $264.94 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $277.81. This corresponds to total returns of -73.51%, -72.22%, respectively, with annualized returns of -12.43%, -22.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 28, 2024 | 9.67 | 9.22 | 9.22 | 9.86 | 9.19 | 172,645 |
| March 27, 2024 | 9.03 | 9.56 | 9.56 | 9.59 | 8.96 | 146,146 |
| March 26, 2024 | 9.52 | 9.09 | 9.09 | 9.68 | 9.07 | 130,848 |
| March 25, 2024 | 9.33 | 9.4 | 9.4 | 9.51 | 9.17 | 127,102 |
| March 22, 2024 | 9.5 | 9.3 | 9.3 | 9.5 | 9.17 | 173,014 |
| March 21, 2024 | 9.42 | 9.47 | 9.47 | 9.81 | 9.16 | 184,831 |
| March 20, 2024 | 9.99 | 9.59 | 9.59 | 10.04 | 9.52 | 140,066 |
| March 19, 2024 | 9.71 | 9.99 | 9.99 | 10.19 | 9.7 | 155,554 |
| March 18, 2024 | 10.05 | 9.72 | 9.72 | 10.25 | 9.66 | 268,450 |
| March 15, 2024 | 9.42 | 10.03 | 10.03 | 10.09 | 9.24 | 285,484 |
| March 14, 2024 | 9.16 | 9.41 | 9.41 | 9.44 | 8.75 | 244,011 |
| March 13, 2024 | 9.94 | 9.19 | 9.19 | 10.14 | 9.12 | 258,378 |
| March 12, 2024 | 9.86 | 9.95 | 9.95 | 10.05 | 9.52 | 291,305 |
| March 11, 2024 | 8.79 | 9.82 | 9.82 | 9.88 | 8.79 | 310,778 |
| March 08, 2024 | 8.21 | 8.98 | 8.98 | 9.13 | 8.21 | 324,942 |
| March 07, 2024 | 7.74 | 8.07 | 8.07 | 8.1 | 7.71 | 582,070 |
| March 06, 2024 | 8 | 7.65 | 7.65 | 8 | 7.55 | 569,860 |
| March 05, 2024 | 7.61 | 7.97 | 7.97 | 7.99 | 7.55 | 406,415 |
| March 04, 2024 | 9.01 | 7.67 | 7.67 | 9.56 | 7.58 | 396,494 |
| March 01, 2024 | 9.95 | 9.19 | 9.19 | 10.05 | 9.15 | 534,996 |
| February 29, 2024 | 9.03 | 8.86 | 8.86 | 9.16 | 8.86 | 200,139 |
| February 28, 2024 | 9.35 | 8.9 | 8.9 | 9.39 | 8.85 | 196,226 |
| February 27, 2024 | 9.49 | 9.39 | 9.39 | 10.03 | 9.31 | 189,965 |
| February 26, 2024 | 9.24 | 9.45 | 9.45 | 9.78 | 9.13 | 205,715 |
| February 23, 2024 | 8.91 | 9.17 | 9.17 | 9.25 | 8.71 | 525,386 |
| February 22, 2024 | 9.95 | 9.09 | 9.09 | 10 | 9.07 | 384,087 |
| February 21, 2024 | 10.12 | 9.98 | 9.98 | 10.13 | 9.83 | 354,951 |
| February 20, 2024 | 10.07 | 10.16 | 10.16 | 10.43 | 10 | 241,319 |
| February 16, 2024 | 10.27 | 10.12 | 10.12 | 10.4 | 10.03 | 101,380 |
| February 15, 2024 | 10.1 | 10.33 | 10.33 | 10.5 | 10.1 | 149,036 |
| February 14, 2024 | 9.94 | 10 | 10 | 10.13 | 9.69 | 138,158 |
| February 13, 2024 | 10.36 | 9.93 | 9.93 | 10.36 | 9.9 | 247,372 |
| February 12, 2024 | 10.17 | 10.69 | 10.69 | 10.72 | 10.04 | 130,820 |
| February 09, 2024 | 10.42 | 10.22 | 10.22 | 10.5 | 10.21 | 93,209 |
| February 08, 2024 | 10.03 | 10.43 | 10.43 | 10.47 | 9.99 | 109,305 |
| February 07, 2024 | 10.01 | 10.08 | 10.08 | 10.09 | 9.75 | 162,256 |
| February 06, 2024 | 9.59 | 10.02 | 10.02 | 10.11 | 9.59 | 129,327 |
| February 05, 2024 | 9.87 | 9.63 | 9.63 | 9.87 | 9.52 | 165,123 |
| February 02, 2024 | 10.26 | 9.98 | 9.98 | 10.26 | 9.86 | 192,741 |
| February 01, 2024 | 10.15 | 10.24 | 10.24 | 10.32 | 9.94 | 89,040 |
| January 31, 2024 | 10.52 | 10.13 | 10.13 | 10.52 | 10.1 | 150,706 |
| January 30, 2024 | 10.47 | 10.55 | 10.55 | 10.56 | 10.28 | 108,718 |
| January 29, 2024 | 10.32 | 10.47 | 10.47 | 10.57 | 10.16 | 99,604 |
| January 26, 2024 | 10.25 | 10.3 | 10.3 | 10.42 | 10.25 | 76,821 |
| January 25, 2024 | 10.13 | 10.2 | 10.2 | 10.26 | 10.1 | 100,404 |
| January 24, 2024 | 10.11 | 10 | 10 | 10.24 | 9.97 | 125,099 |
| January 23, 2024 | 10.16 | 10.07 | 10.07 | 10.29 | 9.9 | 127,981 |
| January 22, 2024 | 9.62 | 10.07 | 10.07 | 10.14 | 9.62 | 195,308 |
| January 19, 2024 | 9.99 | 9.78 | 9.78 | 9.99 | 9.7 | 202,983 |
| January 18, 2024 | 9.82 | 9.97 | 9.97 | 10.01 | 9.58 | 117,638 |
| January 17, 2024 | 9.34 | 9.73 | 9.73 | 9.75 | 9.34 | 162,443 |
| January 16, 2024 | 9.31 | 9.58 | 9.58 | 9.83 | 9.16 | 218,280 |
| January 12, 2024 | 9.51 | 9.37 | 9.37 | 9.64 | 9.23 | 115,304 |
| January 11, 2024 | 9.51 | 9.46 | 9.46 | 9.55 | 9.3 | 191,663 |
| January 10, 2024 | 9.82 | 9.57 | 9.57 | 9.93 | 9.48 | 186,070 |
| January 09, 2024 | 9.85 | 9.79 | 9.79 | 9.95 | 9.7 | 128,883 |
| January 08, 2024 | 10.03 | 9.97 | 9.97 | 10.08 | 9.71 | 203,417 |
| January 05, 2024 | 10.15 | 10.02 | 10.02 | 10.4 | 9.97 | 208,014 |
| January 04, 2024 | 10.18 | 10.23 | 10.23 | 10.42 | 10 | 248,012 |
| January 03, 2024 | 10.52 | 10.09 | 10.09 | 10.67 | 9.89 | 165,132 |