Stockwatch

Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

12:20:50 EDT Fri 03 May 2024

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Forgot password?
Trouble logging in?

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-03-01	Q	CPSI	10.05	10.05	9.15	9.19	0.33	534,996	3,557	9.19	14.32
2024-02-29	Q	CPSI	9.03	9.1599	8.86	8.86	-0.04	200,124	1,866	9.40	10.96
2024-02-28	Q	CPSI	9.35	9.39	8.85	8.90	-0.49	196,226	1,547	8.72	11.74
2024-02-27	Q	CPSI	9.49	10.03	9.31	9.39	-0.06	189,965	1,731	8.30	14.32
2024-02-26	Q	CPSI	9.24	9.78	9.13	9.45	0.28	205,715	2,212	8.30	14.38
2024-02-23	Q	CPSI	8.91	9.25	8.705	9.17	0.08	525,386	3,565	9.00	10.89
2024-02-22	Q	CPSI	9.95	10.00	9.07	9.09	-0.89	384,032	2,397	8.90	11.77
2024-02-21	Q	CPSI	10.12	10.13	9.83	9.98	-0.18	354,951	2,242	9.01	14.38
2024-02-20	Q	CPSI	10.07	10.43	10.00	10.16	0.04	241,319	1,757	9.51	10.89
2024-02-19	Q	CPSI	10.27	10.40	10.03	10.12	-0.21	0	0	8.70	11.29
2024-02-16	Q	CPSI	10.27	10.40	10.03	10.12	-0.21	101,380	1,362	8.70	11.29
2024-02-15	Q	CPSI	10.10	10.50	10.10	10.33	0.33	149,028	1,732	8.74	10.50
2024-02-14	Q	CPSI	9.94	10.13	9.69	10.00	0.07	138,158	1,561	9.51	14.38
2024-02-13	Q	CPSI	10.36	10.36	9.90	9.93	-0.76	247,372	3,093	8.70	10.69
2024-02-12	Q	CPSI	10.17	10.72	10.04	10.69	0.47	130,820	1,620	8.70	10.98
2024-02-09	Q	CPSI	10.42	10.50	10.21	10.22	-0.21	93,209	1,346	9.01	14.32
2024-02-08	Q	CPSI	10.03	10.465	9.99	10.43	0.35	109,305	1,434	9.11	11.84
2024-02-07	Q	CPSI	10.01	10.09	9.75	10.08	0.06	162,256	2,163	9.51	14.38
2024-02-06	Q	CPSI	9.59	10.105	9.59	10.02	0.39	129,327	1,734	9.40	14.32
2024-02-05	Q	CPSI	9.87	9.87	9.515	9.63	-0.35	165,123	1,811	9.40	13.14