Computer Programs and Systems, Inc. - Price History
Monthly price history for CPSI (Computer Programs and Systems, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $9.19 | $9.19 |
| March 2024 | $9.19 | $9.19 |
| February 2024 | $8.86 | $8.86 |
| January 2024 | $10.13 | $10.13 |
| December 2023 | $11.20 | $11.20 |
| November 2023 | $10.51 | $10.51 |
| October 2023 | $14.09 | $14.09 |
| September 2023 | $15.94 | $15.94 |
| August 2023 | $16.27 | $16.27 |
| July 2023 | $26.22 | $26.22 |
| June 2023 | $24.69 | $24.69 |
| May 2023 | $23.86 | $23.86 |
| April 2023 | $25.88 | $25.88 |
| March 2023 | $30.20 | $30.20 |
| February 2023 | $30.01 | $30.01 |
| January 2023 | $29.38 | $29.38 |
| December 2022 | $27.22 | $27.22 |
| November 2022 | $29.60 | $29.60 |
| October 2022 | $32.30 | $32.30 |
| September 2022 | $27.88 | $27.88 |
| August 2022 | $30.51 | $30.51 |
| July 2022 | $33.76 | $33.76 |
| June 2022 | $31.97 | $31.97 |
| May 2022 | $31.89 | $31.89 |
| April 2022 | $31.92 | $31.92 |
| March 2022 | $34.45 | $34.45 |
| February 2022 | $30.78 | $30.78 |
| January 2022 | $28.32 | $28.32 |
| December 2021 | $29.30 | $29.30 |
| November 2021 | $29.47 | $29.47 |
| October 2021 | $36.10 | $36.10 |
| September 2021 | $35.46 | $35.46 |
| August 2021 | $35.57 | $35.57 |
| July 2021 | $31.57 | $31.57 |
| June 2021 | $33.23 | $33.23 |
| May 2021 | $32.37 | $32.37 |
| April 2021 | $30.02 | $30.02 |
| March 2021 | $30.60 | $30.60 |
| February 2021 | $31.45 | $31.45 |
| January 2021 | $30.78 | $30.78 |
| December 2020 | $26.84 | $26.84 |
| November 2020 | $28.43 | $28.43 |
| October 2020 | $27.89 | $27.89 |
| September 2020 | $27.61 | $27.61 |
| August 2020 | $27.36 | $27.36 |
| July 2020 | $24.60 | $24.68 |
| June 2020 | $22.71 | $22.79 |
| May 2020 | $22.04 | $22.12 |
| April 2020 | $23.83 | $24.03 |
| March 2020 | $22.07 | $22.25 |
| February 2020 | $26.56 | $26.78 |
| January 2020 | $25.70 | $26 |
| December 2019 | $26.10 | $26.40 |
| November 2019 | $26.29 | $26.59 |
| October 2019 | $22.72 | $23.07 |
| September 2019 | $22.27 | $22.61 |
| August 2019 | $20.83 | $21.15 |
| July 2019 | $25.30 | $25.81 |
| June 2019 | $27.24 | $27.79 |
| May 2019 | $25.30 | $25.81 |
| April 2019 | $29.68 | $30.39 |
| March 2019 | $29 | $29.69 |
| February 2019 | $32.17 | $32.94 |
| January 2019 | $25.55 | $26.24 |
| December 2018 | $24.44 | $25.10 |
| November 2018 | $25.98 | $26.68 |
| October 2018 | $24.25 | $25 |
| September 2018 | $26.04 | $26.85 |
| August 2018 | $26.48 | $27.30 |
| July 2018 | $30.15 | $31.20 |
| June 2018 | $31.80 | $32.90 |
| May 2018 | $31.46 | $32.55 |
| April 2018 | $28.76 | $29.85 |
| March 2018 | $28.13 | $29.20 |
| February 2018 | $28.71 | $29.80 |
| January 2018 | $28.76 | $29.95 |
| December 2017 | $28.86 | $30.05 |
| November 2017 | $29.10 | $30.30 |
| October 2017 | $28.85 | $30.15 |
| September 2017 | $28.28 | $29.55 |
| August 2017 | $28.80 | $30.10 |
| July 2017 | $29.03 | $30.65 |
| June 2017 | $31.07 | $32.80 |
| May 2017 | $31.64 | $33.40 |
| April 2017 | $25.84 | $27.45 |
| March 2017 | $26.36 | $28 |
| February 2017 | $25.33 | $26.90 |
| January 2017 | $21.08 | $22.60 |
| December 2016 | $22.01 | $23.60 |
| November 2016 | $22.43 | $24.05 |
| October 2016 | $24.11 | $26.10 |
| September 2016 | $24.07 | $26.06 |
| August 2016 | $23.85 | $25.82 |
| July 2016 | $36.18 | $39.64 |
| June 2016 | $36.44 | $39.92 |
| May 2016 | $37.74 | $41.35 |
| April 2016 | $46.19 | $51.33 |
| March 2016 | $46.90 | $52.12 |
| February 2016 | $50.99 | $56.66 |
| January 2016 | $46.74 | $52.53 |
| December 2015 | $44.27 | $49.75 |
| November 2015 | $43.35 | $48.72 |
| October 2015 | $33.30 | $38.01 |
| September 2015 | $36.90 | $42.13 |
| August 2015 | $40.31 | $46.02 |
| July 2015 | $40.40 | $46.77 |
| June 2015 | $46.14 | $53.42 |
| May 2015 | $45.20 | $52.33 |
| April 2015 | $44.67 | $52.33 |
| March 2015 | $46.32 | $54.26 |
| February 2015 | $44.90 | $52.60 |
| January 2015 | $41.53 | $49.26 |
| December 2014 | $51.22 | $60.75 |
| November 2014 | $49.53 | $58.74 |
| October 2014 | $52.61 | $62.98 |
| September 2014 | $48.03 | $57.49 |
| August 2014 | $51.33 | $61.44 |
| July 2014 | $54.49 | $65.82 |
| June 2014 | $52.65 | $63.60 |
| May 2014 | $52.64 | $63.58 |
| April 2014 | $51.81 | $63.13 |
| March 2014 | $53.02 | $64.60 |
| February 2014 | $56.16 | $68.43 |
| January 2014 | $54.36 | $66.82 |
| December 2013 | $50.29 | $61.81 |
| November 2013 | $50.05 | $61.52 |
| October 2013 | $46.02 | $57.04 |
| September 2013 | $47.20 | $58.50 |
| August 2013 | $44.35 | $54.96 |
| July 2013 | $44.58 | $55.74 |
| June 2013 | $39.30 | $49.14 |
| May 2013 | $40.05 | $50.08 |
| April 2013 | $41.53 | $52.46 |
| March 2013 | $42.83 | $54.11 |
| February 2013 | $41.27 | $52.14 |
| January 2013 | $41.19 | $52.61 |
| December 2012 | $39.42 | $50.34 |
| November 2012 | $39.20 | $50.07 |
| October 2012 | $37.14 | $48.81 |
| September 2012 | $42.26 | $55.55 |
| August 2012 | $38.46 | $50.55 |
| July 2012 | $37.32 | $49.50 |
| June 2012 | $43.14 | $57.22 |
| May 2012 | $41.02 | $54.40 |
| April 2012 | $44.58 | $59.59 |
| March 2012 | $42.28 | $56.52 |
| February 2012 | $45.51 | $60.84 |
| January 2012 | $42.51 | $57.25 |
| December 2011 | $37.95 | $51.11 |
| November 2011 | $33.71 | $45.40 |
| October 2011 | $37.67 | $51.07 |
| September 2011 | $48.79 | $66.15 |
| August 2011 | $52.23 | $70.82 |
| July 2011 | $53.85 | $73.45 |
| June 2011 | $46.54 | $63.48 |
| May 2011 | $46 | $62.75 |
| April 2011 | $42.81 | $58.75 |
| March 2011 | $46.84 | $64.28 |
| February 2011 | $39.36 | $54.01 |
| January 2011 | $37.58 | $51.90 |
| December 2010 | $33.92 | $46.84 |
| November 2010 | $33.81 | $46.69 |
| October 2010 | $32.83 | $45.67 |
| September 2010 | $30.60 | $42.57 |
| August 2010 | $29.37 | $40.86 |
| July 2010 | $32.06 | $44.97 |
| June 2010 | $29.18 | $40.92 |
| May 2010 | $30.67 | $43.01 |
| April 2010 | $31.86 | $45.06 |
| March 2010 | $27.64 | $39.08 |
| February 2010 | $25.41 | $35.94 |
| January 2010 | $26.36 | $37.63 |
| December 2009 | $32.25 | $46.05 |
| November 2009 | $32.35 | $46.19 |
| October 2009 | $29.34 | $42.24 |
| September 2009 | $28.76 | $41.41 |
| August 2009 | $26.88 | $38.70 |
| July 2009 | $26.81 | $38.95 |
| June 2009 | $26.37 | $38.31 |
| May 2009 | $23.54 | $34.20 |
| April 2009 | $23.84 | $34.99 |
| March 2009 | $22.67 | $33.27 |
| February 2009 | $18.23 | $26.75 |
| January 2009 | $16.66 | $25.13 |
| December 2008 | $17.77 | $26.80 |
| November 2008 | $18.55 | $27.98 |
| October 2008 | $18.13 | $27.69 |
| September 2008 | $18.96 | $28.95 |
| August 2008 | $17.77 | $27.13 |
| July 2008 | $16.01 | $24.78 |
| June 2008 | $11.20 | $17.33 |
| May 2008 | $12.89 | $19.95 |
| April 2008 | $12.06 | $19.02 |
| March 2008 | $13.26 | $20.90 |
| February 2008 | $14.13 | $22.27 |
| January 2008 | $12.83 | $20.55 |
| December 2007 | $14.20 | $22.74 |
| November 2007 | $13.91 | $22.27 |
| October 2007 | $15.47 | $24.77 |
| September 2007 | $16.23 | $26.36 |
| August 2007 | $16.36 | $26.57 |
| July 2007 | $16.25 | $26.75 |
| June 2007 | $18.82 | $30.98 |
| May 2007 | $20.40 | $33.58 |
| April 2007 | $19.14 | $31.85 |
| March 2007 | $16.12 | $26.82 |
| February 2007 | $17.29 | $28.78 |
| January 2007 | $18.84 | $31.75 |
| December 2006 | $20.17 | $33.99 |
| November 2006 | $21.37 | $36 |
| October 2006 | $20.09 | $34.20 |
| September 2006 | $19.25 | $32.77 |
| August 2006 | $19.98 | $34.02 |
| July 2006 | $21.45 | $36.89 |
| June 2006 | $23.24 | $39.96 |
| May 2006 | $23.37 | $40.18 |
| April 2006 | $27.25 | $47.22 |
| March 2006 | $28.85 | $50 |
| February 2006 | $26.52 | $45.96 |
| January 2006 | $24.39 | $42.61 |
| December 2005 | $23.71 | $41.43 |
| November 2005 | $23.04 | $40.26 |
| October 2005 | $21 | $36.90 |
| September 2005 | $19.66 | $34.54 |
| August 2005 | $18.83 | $33.08 |
| July 2005 | $21.51 | $38 |
| June 2005 | $21.10 | $37.27 |
| May 2005 | $19.20 | $33.91 |
| April 2005 | $17.76 | $31.59 |
| March 2005 | $15.79 | $28.08 |
| February 2005 | $14.52 | $25.83 |
| January 2005 | $11.80 | $21.16 |
| December 2004 | $12.91 | $23.15 |
| November 2004 | $12.04 | $21.60 |
| October 2004 | $11.67 | $21.04 |
| September 2004 | $11.12 | $20.06 |
| August 2004 | $11.18 | $20.16 |
| July 2004 | $11.22 | $20.34 |
| June 2004 | $11.24 | $20.38 |
| May 2004 | $10.67 | $19.35 |
| April 2004 | $10.95 | $19.97 |
| March 2004 | $10.42 | $19 |
| February 2004 | $9.87 | $18.01 |
| January 2004 | $11.66 | $21.41 |
| December 2003 | $10.96 | $20.12 |
| November 2003 | $10.13 | $18.60 |
| October 2003 | $9.06 | $16.73 |
| September 2003 | $9.78 | $18.05 |
| August 2003 | $11.36 | $20.96 |
| July 2003 | $9.08 | $16.85 |
| June 2003 | $10.79 | $20.01 |
| May 2003 | $11.74 | $21.77 |
| April 2003 | $10.36 | $19.30 |
| March 2003 | $13.15 | $24.50 |
| February 2003 | $12.23 | $22.78 |
| January 2003 | $12.76 | $23.77 |
| December 2002 | $13.29 | $24.76 |
| November 2002 | $13.14 | $24.49 |
| October 2002 | $12 | $22.35 |
| September 2002 | $11.48 | $21.38 |
| August 2002 | $13.11 | $24.43 |
| July 2002 | $11.86 | $22.09 |
| June 2002 | $11.56 | $21.53 |
| May 2002 | $10.06 | $18.75 |
CPSI
Price: $9.19
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.06 USD
P/E Ratio: -167
Exchange: NMS
Sector: Healthcare
Industry: Health Information Services
Volume: 79700
Ebitda: -16.2 millionMarket Capitalization: 133.7 million
Average Dividend Frequency: 4