Computer Programs and Systems Inc. Common Stockのデータ

Computer Programs and Systems Inc. Common Stockの基本情報

名前 Computer Programs and Systems Inc. Common Stock
ティッカー CPSI
国 United States
上場年 2002.0
セクター Technology

Computer Programs and Systems Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.8 29.53 30.69 29.95 108100.0 29.95
2021-02-12 30.71 29.02 29.36 30.27 77100.0 30.27
2021-02-11 33.42 29.28 32.78 29.29 154500.0 29.29
2021-02-10 33.08 28.93 29.59 32.79 293500.0 32.79
2021-02-09 36.37 34.53 34.74 34.65 266700.0 34.65
2021-02-08 34.67 32.07 32.87 34.5 212500.0 34.5
2021-02-05 32.68 31.76 32.25 32.35 118700.0 32.35
2021-02-04 32.43 31.1 31.66 32.0 65300.0 32.0
2021-02-03 31.87 30.7 31.21 31.77 69200.0 31.77
2021-02-02 31.46 30.72 31.24 31.37 74600.0 31.37
2021-02-01 31.82 30.61 30.78 31.17 98200.0 31.17
2021-01-29 31.03 30.01 30.24 30.78 141800.0 30.78
2021-01-28 31.33 30.09 30.78 30.09 118500.0 30.09
2021-01-27 31.69 30.36 30.37 31.08 82500.0 31.08
2021-01-26 31.24 30.49 30.55 30.91 47900.0 30.91
2021-01-25 31.3 30.1 30.61 30.45 64100.0 30.45
2021-01-22 30.79 29.77 30.03 30.73 58900.0 30.73
2021-01-21 30.64 29.42 29.67 30.28 114000.0 30.28
2021-01-20 29.9 29.2 29.28 29.6 65300.0 29.6
2021-01-19 29.48 28.97 29.21 29.34 65800.0 29.34
2021-01-15 29.68 28.87 29.61 29.04 65100.0 29.04
2021-01-14 30.25 29.4 29.4 29.88 61900.0 29.88
2021-01-13 29.49 29.1 29.32 29.45 36900.0 29.45
2021-01-12 29.49 28.7 29.07 29.4 69300.0 29.4
2021-01-11 29.43 28.43 29.0 28.71 45700.0 28.71
2021-01-08 29.6 28.61 29.6 29.24 74700.0 29.24
2021-01-07 29.4 28.66 29.4 29.01 60700.0 29.01
2021-01-06 29.52 27.38 27.51 28.94 119200.0 28.94
2021-01-05 27.8 26.86 27.12 27.41 58000.0 27.41
2021-01-04 27.04 26.22 27.04 26.87 72400.0 26.87
2020-12-31 27.03 26.52 26.99 26.84 35200.0 26.84
2020-12-30 27.51 26.86 27.31 26.92 51800.0 26.92
2020-12-29 27.95 27.17 27.75 27.34 53600.0 27.34
2020-12-28 27.78 27.19 27.41 27.74 75300.0 27.74
2020-12-24 27.84 26.92 27.6 27.25 32300.0 27.25
2020-12-23 27.9 27.29 27.38 27.44 58500.0 27.44
2020-12-22 27.75 26.95 27.48 27.36 64400.0 27.36
2020-12-21 27.26 26.65 26.95 27.24 80500.0 27.24
2020-12-18 28.22 27.22 27.86 27.32 264900.0 27.32
2020-12-17 27.94 27.29 27.77 27.71 84700.0 27.71
2020-12-16 28.31 27.34 27.84 27.78 102700.0 27.78
2020-12-15 27.7 26.74 27.37 27.62 163100.0 27.62
2020-12-14 27.67 26.72 27.32 27.2 139600.0 27.2
2020-12-11 27.98 27.0 27.5 27.07 103200.0 27.07
2020-12-10 28.74 27.45 28.74 27.64 94100.0 27.64
2020-12-09 29.37 28.39 28.61 28.49 153000.0 28.49
2020-12-08 28.49 27.59 27.87 28.39 186400.0 28.39
2020-12-07 28.54 27.9 28.14 28.08 105700.0 28.08
2020-12-04 28.34 27.99 28.02 28.06 92900.0 28.06
2020-12-03 28.49 27.85 28.11 27.94 53700.0 27.94
2020-12-02 28.12 27.69 27.75 27.99 68600.0 27.99
2020-12-01 28.76 27.72 28.64 27.9 106800.0 27.9
2020-11-30 28.83 28.32 28.82 28.43 156700.0 28.43
2020-11-27 29.33 28.37 29.26 28.94 43300.0 28.94
2020-11-25 30.5 29.08 29.82 29.18 97700.0 29.18
2020-11-24 30.48 28.6 28.95 30.02 87200.0 30.02
2020-11-23 29.24 28.4 28.99 28.61 71500.0 28.61
2020-11-20 29.36 28.02 29.02 28.85 61400.0 28.85
2020-11-19 29.32 28.83 29.15 29.26 47300.0 29.26
2020-11-18 29.94 29.26 29.64 29.32 44800.0 29.32
2020-11-17 30.33 28.81 29.21 29.52 72100.0 29.52
2020-11-16 30.16 29.09 29.96 29.51 91600.0 29.51
2020-11-13 29.98 28.81 29.51 29.66 116200.0 29.66
2020-11-12 29.93 29.08 29.5 29.31 115300.0 29.31
2020-11-11 30.25 29.3 30.18 29.76 85500.0 29.76
2020-11-10 30.16 28.34 28.78 29.97 165500.0 29.97
2020-11-09 29.28 28.27 28.79 28.51 157500.0 28.51
2020-11-06 28.85 27.13 28.84 27.7 140400.0 27.7
2020-11-05 28.91 27.89 27.89 28.08 123600.0 28.08
2020-11-04 28.02 27.61 27.7 27.75 82700.0 27.75
2020-11-03 28.02 27.38 27.52 27.95 143500.0 27.95
2020-11-02 28.17 26.84 28.17 27.14 79200.0 27.14
2020-10-30 28.2 27.61 27.88 27.89 92000.0 27.89
2020-10-29 28.31 27.33 28.09 28.0 47200.0 28.0
2020-10-28 28.74 27.65 28.49 28.16 103200.0 28.16
2020-10-27 29.22 28.41 28.61 29.02 34200.0 29.02
2020-10-26 29.05 28.46 28.78 28.7 37700.0 28.7
2020-10-23 29.46 28.65 28.88 29.09 48500.0 29.09
2020-10-22 29.0 28.4 28.44 28.77 37200.0 28.77
2020-10-21 28.67 28.22 28.31 28.52 55500.0 28.52
2020-10-20 28.7 27.73 28.16 28.17 71200.0 28.17
2020-10-19 29.18 27.86 28.64 27.91 33500.0 27.91
2020-10-16 29.59 28.33 28.86 28.64 53900.0 28.64
2020-10-15 29.07 28.06 28.28 29.02 44400.0 29.02
2020-10-14 29.26 28.57 29.09 28.65 45700.0 28.65
2020-10-13 29.18 28.17 28.45 28.99 50000.0 28.99
2020-10-12 28.65 27.65 28.2 28.57 53200.0 28.57
2020-10-09 28.54 27.94 28.44 28.24 38500.0 28.24
2020-10-08 28.19 27.24 27.46 28.13 78600.0 28.13
2020-10-07 28.03 27.27 27.99 27.27 69700.0 27.27
2020-10-06 28.75 27.45 27.98 27.66 83000.0 27.66
2020-10-05 27.94 27.45 27.53 27.75 40000.0 27.75
2020-10-02 27.72 26.96 27.16 27.29 56100.0 27.29
2020-10-01 27.88 27.13 27.65 27.68 50200.0 27.68
2020-09-30 28.03 27.01 27.48 27.61 71300.0 27.61
2020-09-29 27.89 27.41 27.57 27.49 47300.0 27.49
2020-09-28 27.88 26.65 26.81 27.61 59300.0 27.61
2020-09-25 26.89 25.68 25.68 26.49 50100.0 26.49
2020-09-24 26.68 25.46 26.01 25.89 77900.0 25.89
2020-09-23 26.76 24.98 25.16 26.03 164700.0 26.03
2020-09-22 26.19 24.57 26.19 24.98 98300.0 24.98
2020-09-21 26.58 25.37 26.53 25.94 87400.0 25.94
2020-09-18 27.13 26.2 26.9 26.97 172100.0 26.97
2020-09-17 26.79 25.88 26.15 26.6 51500.0 26.6
2020-09-16 27.0 26.4 26.7 26.5 40000.0 26.5
2020-09-15 27.58 26.13 27.56 26.59 60600.0 26.59
2020-09-14 28.11 27.29 27.9 27.39 105000.0 27.39
2020-09-11 29.84 27.22 29.58 27.71 99600.0 27.71
2020-09-10 31.45 29.5 30.5 29.6 167600.0 29.6
2020-09-09 29.25 26.42 26.53 29.12 203700.0 29.12
2020-09-08 26.14 25.36 26.0 26.02 95800.0 26.02
2020-09-04 27.16 25.67 27.16 26.08 67800.0 26.08
2020-09-03 27.52 26.51 27.16 26.97 73000.0 26.97
2020-09-02 27.5 26.74 26.85 27.5 70600.0 27.5
2020-09-01 27.16 26.11 27.16 26.87 59600.0 26.87
2020-08-31 27.7 27.05 27.31 27.36 89500.0 27.36
2020-08-28 27.66 26.93 27.42 27.37 69100.0 27.37
2020-08-27 27.8 27.23 27.8 27.44 64500.0 27.44
2020-08-26 28.53 27.7 28.13 27.7 51400.0 27.7
2020-08-25 29.06 28.11 28.96 28.23 62300.0 28.23
2020-08-24 29.39 28.48 29.39 28.76 48700.0 28.76
2020-08-21 29.31 28.93 28.99 29.23 93300.0 29.23
2020-08-20 29.56 28.84 28.99 29.2 54500.0 29.2
2020-08-19 29.63 28.73 29.0 29.25 60400.0 29.25
2020-08-18 29.08 28.51 28.6 29.07 40000.0 29.07
2020-08-17 29.0 28.3 28.97 28.74 55800.0 28.74
2020-08-14 29.48 28.71 29.4 28.87 55200.0 28.87
2020-08-13 29.83 29.02 29.02 29.64 49300.0 29.54
2020-08-12 29.54 28.83 29.04 29.17 43900.0 29.07
2020-08-11 29.11 28.43 28.8 28.67 73400.0 28.57
2020-08-10 28.98 28.4 28.46 28.42 57900.0 28.32
2020-08-07 29.5 27.43 29.01 28.26 75600.0 28.16
2020-08-06 29.43 28.69 29.15 29.01 90800.0 28.91
2020-08-05 31.44 28.37 30.42 29.19 178700.0 29.09
2020-08-04 27.99 26.38 26.38 27.81 130200.0 27.72
2020-08-03 26.85 24.77 24.81 26.44 168600.0 26.35
2020-07-31 24.79 24.31 24.4 24.68 80400.0 24.6
2020-07-30 24.79 24.15 24.15 24.46 69800.0 24.38
2020-07-29 24.92 24.23 24.37 24.66 52100.0 24.58
2020-07-28 24.75 24.09 24.37 24.15 53600.0 24.07
2020-07-27 24.99 24.49 24.81 24.55 58900.0 24.47
2020-07-24 25.48 24.63 25.42 24.84 45100.0 24.76
2020-07-23 25.7 25.12 25.36 25.45 78900.0 25.36
2020-07-22 26.1 24.95 25.73 25.24 153000.0 25.15
2020-07-21 26.3 25.27 25.27 25.82 87000.0 25.73
2020-07-20 25.13 24.63 24.75 25.02 56200.0 24.94
2020-07-17 25.02 24.12 24.12 24.83 60700.0 24.75
2020-07-16 24.57 23.79 24.38 24.12 44700.0 24.04
2020-07-15 24.58 23.42 23.42 24.43 100200.0 24.35
2020-07-14 22.98 22.48 22.6 22.96 43200.0 22.88
2020-07-13 23.29 22.51 22.83 22.6 52900.0 22.52
2020-07-10 22.52 21.82 21.91 22.45 43300.0 22.37
2020-07-09 22.24 21.56 21.96 21.93 85600.0 21.86
2020-07-08 22.6 21.59 22.43 22.06 74400.0 21.99
2020-07-07 22.74 22.24 22.47 22.48 65300.0 22.4
2020-07-06 23.0 22.45 22.85 22.73 39400.0 22.65
2020-07-02 22.89 22.36 22.77 22.4 44700.0 22.32
2020-07-01 23.01 22.13 22.72 22.39 79700.0 22.31
2020-06-30 22.85 21.77 21.96 22.79 71500.0 22.71
2020-06-29 22.39 21.6 21.87 22.02 42800.0 21.95
2020-06-26 21.89 21.15 21.87 21.52 128700.0 21.45
2020-06-25 22.09 21.57 21.92 22.08 62500.0 22.01
2020-06-24 22.34 21.61 22.34 22.01 87300.0 21.94
2020-06-23 23.09 22.62 22.78 22.7 85100.0 22.62
2020-06-22 22.72 21.87 22.38 22.67 77300.0 22.59
2020-06-19 23.08 22.36 22.68 22.58 129800.0 22.5
2020-06-18 22.96 21.88 22.26 22.52 74500.0 22.44
2020-06-17 23.35 22.18 23.35 22.41 103100.0 22.33
2020-06-16 23.49 22.58 23.46 23.23 113300.0 23.15
2020-06-15 22.64 21.6 21.65 22.56 114200.0 22.48
2020-06-12 22.99 21.89 22.56 22.37 88900.0 22.29
2020-06-11 23.19 21.31 23.19 21.76 99500.0 21.69
2020-06-10 24.77 23.68 24.16 23.98 163400.0 23.9
2020-06-09 24.51 23.88 24.51 24.07 66700.0 23.99
2020-06-08 24.88 24.0 24.55 24.77 67300.0 24.69
2020-06-05 24.66 23.59 23.82 24.33 97000.0 24.25
2020-06-04 23.49 22.31 22.75 23.07 98800.0 22.99
2020-06-03 23.14 22.49 22.71 22.71 154200.0 22.63
2020-06-02 22.99 22.2 22.23 22.48 105100.0 22.4
2020-06-01 22.77 21.64 22.24 21.94 129600.0 21.87
2020-05-29 22.71 21.2 22.36 22.12 105900.0 22.05
2020-05-28 23.33 22.16 22.71 22.53 118300.0 22.45
2020-05-27 22.79 21.73 22.44 22.37 116700.0 22.29
2020-05-26 22.64 21.88 22.16 22.12 87500.0 22.05
2020-05-22 21.91 20.74 21.91 21.3 69000.0 21.23
2020-05-21 22.28 21.78 21.85 21.99 47200.0 21.92
2020-05-20 22.99 21.83 22.94 21.98 82500.0 21.91
2020-05-19 23.29 22.08 22.26 22.7 89200.0 22.62
2020-05-18 22.68 21.78 21.78 22.44 129300.0 22.36
2020-05-15 21.19 20.52 20.86 20.89 66400.0 20.82
2020-05-14 20.98 19.57 20.12 20.98 112900.0 20.91
2020-05-13 21.2 20.18 21.05 20.61 125200.0 20.44
2020-05-12 23.32 20.77 22.6 21.22 140000.0 21.05
2020-05-11 23.41 22.38 23.27 22.44 115400.0 22.26
2020-05-08 23.89 22.85 23.73 23.41 141500.0 23.22
2020-05-07 21.87 19.75 20.11 21.82 164100.0 21.64
2020-05-06 24.23 19.76 23.2 20.02 230700.0 19.86
2020-05-05 24.86 23.05 23.14 23.34 125600.0 23.15
2020-05-04 23.36 22.26 22.95 22.73 97400.0 22.54
2020-05-01 24.24 22.44 23.57 23.1 102600.0 22.91
2020-04-30 24.59 23.74 24.23 24.03 100800.0 23.83
2020-04-29 24.97 24.27 24.94 24.76 85200.0 24.56
2020-04-28 24.61 23.92 24.51 24.16 70100.0 23.96
2020-04-27 23.93 23.25 23.44 23.88 52400.0 23.68
2020-04-24 23.64 22.81 23.06 23.09 58200.0 22.9
2020-04-23 23.58 22.24 22.56 23.0 118700.0 22.81
2020-04-22 23.19 22.05 23.13 22.16 90000.0 21.98
2020-04-21 23.02 22.22 22.34 22.72 56000.0 22.53
2020-04-20 23.82 22.33 22.5 23.2 118400.0 23.01
2020-04-17 22.98 21.63 22.62 22.59 133900.0 22.4
2020-04-16 21.96 20.72 21.26 21.84 121100.0 21.66
2020-04-15 21.6 20.93 21.05 21.15 83800.0 20.98
2020-04-14 21.92 20.57 20.96 21.66 150600.0 21.48
2020-04-13 22.22 21.1 21.68 21.83 82600.0 21.65
2020-04-09 22.77 21.13 21.35 22.57 74100.0 22.38
2020-04-08 21.14 20.0 20.83 20.87 135900.0 20.7
2020-04-07 22.35 19.91 21.7 20.25 137200.0 20.08
2020-04-06 21.3 20.07 20.27 20.7 92100.0 20.53
2020-04-03 21.17 19.04 20.77 19.33 70500.0 19.17
2020-04-02 21.66 20.01 20.85 20.94 81400.0 20.77
2020-04-01 22.16 20.69 21.92 20.94 147800.0 20.77
2020-03-31 24.36 21.68 23.15 22.25 213100.0 22.07
2020-03-30 23.31 20.37 20.37 22.5 173500.0 22.32
2020-03-27 21.72 20.16 21.5 20.27 95400.0 20.1
2020-03-26 22.05 19.98 20.05 21.88 131800.0 21.7
2020-03-25 21.71 19.56 21.13 19.89 138600.0 19.73
2020-03-24 21.35 19.52 20.33 21.08 86200.0 20.91
2020-03-23 19.44 17.12 18.27 19.29 127000.0 19.13
2020-03-20 19.92 17.21 19.62 17.66 175600.0 17.52
2020-03-19 20.24 16.93 17.3 19.61 135300.0 19.45
2020-03-18 20.55 17.07 20.34 17.37 107800.0 17.23
2020-03-17 21.79 19.31 20.84 21.65 143200.0 21.47
2020-03-16 21.78 19.14 20.29 20.49 125900.0 20.32
2020-03-13 22.5 20.15 22.5 22.27 119400.0 22.09
2020-03-12 23.76 20.7 23.43 21.4 169300.0 21.22
2020-03-11 24.64 23.21 23.5 24.24 102500.0 24.04
2020-03-10 25.01 23.31 24.78 23.98 103600.0 23.78
2020-03-09 25.04 23.81 24.92 24.1 88600.0 23.9
2020-03-06 26.34 25.26 25.68 26.16 82500.0 25.95
2020-03-05 26.9 25.89 26.79 26.32 75500.0 26.1
2020-03-04 27.15 26.11 26.38 27.13 145000.0 26.91
2020-03-03 27.22 25.37 26.9 26.03 120700.0 25.82
2020-03-02 27.3 26.31 27.04 26.84 159200.0 26.62
2020-02-28 27.35 26.13 26.71 26.78 155900.0 26.56
2020-02-27 28.44 27.28 28.07 27.38 130600.0 27.16
2020-02-26 29.36 28.18 29.36 28.36 115500.0 28.13
2020-02-25 29.88 28.3 29.21 29.3 183200.0 29.06
2020-02-24 29.63 28.85 28.85 29.21 87700.0 28.97
2020-02-21 30.02 29.19 29.82 29.64 77600.0 29.4
2020-02-20 31.09 29.7 30.83 29.86 65000.0 29.61
2020-02-19 31.57 30.9 31.41 31.1 69600.0 30.75
2020-02-18 31.66 30.54 30.54 31.42 92800.0 31.06