COMPUTER PROGRAMS & SYS INC

Ticker: TBRG CUSIP: 205306103 Class: Common Stock

STIFEL FINANCIAL CORP's Holding History (CIK: 0000720672)

Note: Option positions (PUT/CALL) are excluded.

Q3 2016

Shares 13,311 Value ($000) $351 Avg Close $28.83 Range $22.34 - $38.36

Q2 2016

Shares 13,626 Value ($000) $545 Avg Close $41.16 Range $33.87 - $48.68

Q1 2016

Shares 14,186 Value ($000) $740 Avg Close $47.45 Range $41.95 - $52.64

Q4 2015

Shares 18,446 Value ($000) $918 Avg Close $39.53 Range $31.57 - $48.93

Q3 2015

Shares 18,745 Value ($000) $790 Avg Close $41.98 Range $36.47 - $49.11

Q2 2015

Shares 12,782 Value ($000) $682 Avg Close $46.16 Range $44.20 - $49.08

Q1 2015

Shares 13,430 Value ($000) $728 Avg Close $46.51 Range $39.97 - $53.10

Q4 2014

Shares 16,755 Value ($000) $1,018 Avg Close $51.00 Range $47.73 - $54.18

Q3 2014

Shares 16,438 Value ($000) $945 Avg Close $51.89 Range $47.80 - $55.23

Q2 2014

Shares 55,689 Value ($000) $3,541 Avg Close $51.97 Range $48.60 - $55.82

Q1 2014

Shares 55,838 Value ($000) $3,607 Avg Close $53.09 Range $46.05 - $59.00

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2016	13,311	$351	$28.83	$22.34 - $38.36
Q2 2016	13,626	$545	$41.16	$33.87 - $48.68
Q1 2016	14,186	$740	$47.45	$41.95 - $52.64
Q4 2015	18,446	$918	$39.53	$31.57 - $48.93
Q3 2015	18,745	$790	$41.98	$36.47 - $49.11
Q2 2015	12,782	$682	$46.16	$44.20 - $49.08
Q1 2015	13,430	$728	$46.51	$39.97 - $53.10
Q4 2014	16,755	$1,018	$51.00	$47.73 - $54.18
Q3 2014	16,438	$945	$51.89	$47.80 - $55.23
Q2 2014	55,689	$3,541	$51.97	$48.60 - $55.82
Q1 2014	55,838	$3,607	$53.09	$46.05 - $59.00