61.06 Down -0.13 -0.21%
Find prices for:
COMPUTER PROGRAMS & SYSTEMS IN Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/15/2014 62.43 60.26 62.43 61.85 133,117
08/08/2014 64.43 62.26 63.19 64.03 92,552
08/01/2014 64.41 61.28 64.41 62.1 245,562
07/25/2014 65.61 63.76 64.38 65.09 83,249
07/18/2014 65.27 63.87 63.99 65.13 69,961
07/11/2014 64.89 63.24 63.6 64.51 43,422
07/04/2014 66.16 66.16 66.16 66.16 0
06/27/2014 63.84 62.35 62.43 63.82 90,716
06/20/2014 63.23 61.9 63.19 61.99 106,222
06/13/2014 62.55 60.96 61.55 61.6 129,409
06/06/2014 67.42 65.06 66.82 65.33 127,313
05/30/2014 64.87 63.38 64.87 63.58 77,067
05/30/2014 0.57 Ex-dividend
05/23/2014 66.18 64.78 64.84 65.68 102,648
05/16/2014 62.81 61.5 62.07 62.79 76,907
05/09/2014 62.97 61.4 61.4 62.89 111,773
05/02/2014 63.49 59.7 63.49 61.3 285,301
04/25/2014 60.55 59.91 60.55 60.18 185,271
04/18/2014 62.1 62.1 62.1 62.1 0
04/11/2014 62.32 60.7 61.14 61.95 179,536
04/04/2014 65.14 62.08 65.13 62.23 175,527
03/28/2014 65.38 63.24 64.17 63.42 74,548
03/21/2014 67.76 65.09 67.45 65.4 163,929
03/14/2014 67.94 65.7 66.36 66.71 139,669
03/07/2014 68.92 66.21 68.82 67.99 100,777
02/28/2014 70.27 67.86 69.35 68.43 137,882
02/28/2014 0.57 Ex-dividend
02/21/2014 71.07 70.22 70.63 71 130,117
02/14/2014 70.37 68.4 70 69.9 224,939
02/07/2014 64.82 63.11 63.81 64 94,063
01/31/2014 69.5 62.6 62.7 66.82 888,388
01/24/2014 59.27 57.79 59.22 58.95 132,479
01/17/2014 62.43 61.76 61.99 62.35 60,599
01/10/2014 63.53 60.88 62.56 62.45 82,840
01/03/2014 61.71 59.74 60.66 61.3 118,527
12/27/2013 62.62 61.97 62.62 62.23 36,975
12/20/2013 62.48 60.69 61.29 61.92 152,326
12/13/2013 61.4 59.61 60.28 61.14 66,168
12/06/2013 62.87 61.15 61.27 62.07 92,245
11/29/2013 61.68 58.61 61.48 61.52 23,939
11/22/2013 62.84 60.43 60.91 62.25 88,331
11/22/2013 0.51 Ex-dividend
11/15/2013 60.5 58.21 59.22 59.77 90,621
11/08/2013 61.44 59.03 59.26 60.98 62,356
11/01/2013 61.25 55.36 55.36 60.59 153,353
10/25/2013 61.5 59.2 61.12 60.49 40,233
10/18/2013 60.52 58.84 59.46 60.49 57,078
10/11/2013 59.48 58.06 58.06 59.48 57,233
10/04/2013 59.87 58.55 58.57 59.55 53,647
09/27/2013 58.48 57.42 57.96 58.14 30,432
09/20/2013 58.95 58.35 58.7 58.93 67,890
09/13/2013 57.53 56.23 57.42 57.16 28,894
09/06/2013 57.77 55.59 56.15 57.6 104,232
08/30/2013 55.56 54.49 54.98 54.96 51,712
08/23/2013 57.59 56.08 56.99 57 24,462
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:01 PM ET