COMPUTER PROGRAMS & SYS INC

Ticker: TBRG CUSIP: 205306103 Class: Common Stock

DUNCKER STREETT & CO INC's Holding History (CIK: 0001020585)

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

Q3 2016
Shares 500 Value ($000) $13 Avg Close $28.83 Range $22.34 - $38.36
Q2 2016
Shares 500 Value ($000) $20 Avg Close $41.16 Range $33.87 - $48.68
Q1 2016
Shares 500 Value ($000) $26 Avg Close $47.45 Range $41.95 - $52.64
Q4 2015
Shares 900 Value ($000) $45 Avg Close $39.53 Range $31.57 - $48.93
Q3 2015
Shares 900 Value ($000) $38 Avg Close $41.98 Range $36.47 - $49.11
Q2 2015
Shares 900 Value ($000) $48 Avg Close $46.16 Range $44.20 - $49.08
Q1 2015
Shares 900 Value ($000) $49 Avg Close $46.51 Range $39.97 - $53.10
Q4 2014
Shares 700 Value ($000) $42 Avg Close $51.00 Range $47.73 - $54.18
Q3 2014
Shares 700 Value ($000) $40 Avg Close $51.89 Range $47.80 - $55.23
Q2 2014
Shares 700 Value ($000) $45 Avg Close $51.97 Range $48.60 - $55.82
Q1 2014
Shares 500 Value ($000) $32 Avg Close $53.09 Range $46.05 - $59.00
Q4 2013
Shares 500 Value ($000) $31 Avg Close $48.93 Range $44.67 - $51.15
Q3 2013
Shares 500 Value ($000) $29 Avg Close $44.41 Range $37.77 - $48.03
Q2 2013
Shares 500 Value ($000) $25 Avg Close $40.99 Range $38.40 - $44.57