Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comfort Systems USA (NY: FIX )

310.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.409 9.461 9.178 9.332 495,500 -0.17(-1.80%)
Oct 29, 2009 9.332 9.504 9.332 9.504 216,153 +0.24(+2.59%)
Oct 28, 2009 9.512 9.546 9.255 9.264 239,850 -0.24(-2.52%)
Oct 27, 2009 9.469 9.743 9.332 9.504 139,164 +0.02(+0.18%)
Oct 26, 2009 9.649 9.889 9.444 9.486 285,387 -0.15(-1.60%)
Oct 23, 2009 9.649 9.675 9.563 9.641 188,091 -0.20(-2.00%)
Oct 22, 2009 9.546 9.940 9.469 9.837 187,968 +0.29(+3.05%)
Oct 21, 2009 9.709 9.957 9.529 9.546 275,977 -0.21(-2.19%)
Oct 20, 2009 9.709 9.829 9.700 9.760 138,874 -0.06(-0.61%)
Oct 19, 2009 9.769 9.949 9.727 9.820 131,744 +0.11(+1.15%)
Oct 16, 2009 9.641 9.812 9.546 9.709 200,071 +0.03(+0.27%)
Oct 15, 2009 9.735 9.803 9.632 9.683 353,528 -0.08(-0.79%)
Oct 14, 2009 9.675 9.846 9.675 9.760 232,263 +0.16(+1.69%)
Oct 13, 2009 9.538 9.606 9.367 9.598 294,535 +0.09(+0.99%)
Oct 12, 2009 9.662 9.803 9.469 9.504 520,616 -0.08(-0.80%)
Oct 09, 2009 9.512 9.683 9.478 9.581 274,468 +0.05(+0.54%)
Oct 08, 2009 9.846 9.940 9.521 9.529 310,393 -0.27(-2.79%)
Oct 07, 2009 9.795 9.863 9.718 9.803 206,280 +0.00(+0.00%)
Oct 06, 2009 9.641 9.812 9.623 9.803 162,751 +0.27(+2.78%)
Oct 05, 2009 9.649 9.786 9.512 9.538 313,334 -0.09(-0.98%)
Oct 02, 2009 9.658 9.820 9.598 9.632 222,677 -0.14(-1.40%)
Oct 01, 2009 9.846 10.03 9.718 9.769 340,373 -0.15(-1.55%)
Sep 30, 2009 10.39 10.45 9.906 9.923 530,773 -0.54(-5.16%)
Sep 29, 2009 10.71 10.86 10.45 10.46 5,702,563 -0.22(-2.08%)
Sep 28, 2009 10.57 10.82 10.55 10.69 303,351 +0.14(+1.30%)
Sep 25, 2009 10.60 10.82 10.48 10.55 465,268 -0.05(-0.48%)
Sep 24, 2009 10.56 10.72 10.45 10.60 429,450 +0.03(+0.32%)
Sep 23, 2009 10.53 10.79 10.51 10.57 1,365,282 +0.61(+6.10%)
Sep 22, 2009 10.14 10.21 9.769 9.957 362,763 -0.15(-1.44%)
Sep 21, 2009 10.18 10.28 10.02 10.10 218,860 -0.15(-1.50%)
Sep 18, 2009 10.08 10.27 9.769 10.26 325,348 +0.21(+2.04%)
Sep 17, 2009 9.932 10.15 9.829 10.05 205,315 +0.24(+2.44%)
Sep 16, 2009 9.709 9.949 9.581 9.812 134,208 +0.10(+1.06%)
Sep 15, 2009 9.752 9.760 9.546 9.709 185,471 +0.04(+0.44%)
Sep 14, 2009 9.563 9.683 9.529 9.666 128,117 +0.04(+0.44%)
Sep 11, 2009 9.461 9.735 9.435 9.623 223,331 +0.15(+1.63%)
Sep 10, 2009 9.623 9.709 9.384 9.469 217,405 -0.18(-1.86%)
Sep 09, 2009 9.469 9.733 9.469 9.649 174,651 +0.19(+1.99%)
Sep 08, 2009 9.666 9.846 9.444 9.461 185,841 -0.16(-1.69%)
Sep 04, 2009 9.409 9.675 9.341 9.623 198,496 +0.19(+2.00%)
Sep 03, 2009 9.170 9.469 9.118 9.435 338,637 +0.34(+3.77%)
Sep 02, 2009 9.572 9.572 8.904 9.093 601,457 -0.48(-5.01%)
Sep 01, 2009 10.07 10.10 9.230 9.572 735,312 -0.59(-5.81%)
Aug 31, 2009 10.19 10.35 10.03 10.16 191,479 -0.08(-0.75%)
Aug 28, 2009 10.48 10.48 10.10 10.24 127,193 -0.10(-0.99%)
Aug 27, 2009 10.60 10.60 10.15 10.34 105,004 -0.26(-2.42%)
Aug 26, 2009 10.64 10.72 10.42 10.60 257,153 -0.02(-0.16%)
Aug 25, 2009 10.94 10.94 10.61 10.62 200,684 -0.20(-1.82%)
Aug 24, 2009 10.94 10.95 10.69 10.81 182,827 +0.01(+0.08%)
Aug 21, 2009 10.89 11.23 10.60 10.80 366,572 +0.08(+0.72%)
Aug 20, 2009 10.69 10.82 10.47 10.73 203,354 +0.11(+1.05%)
Aug 19, 2009 10.65 10.66 10.39 10.62 188,222 -0.13(-1.19%)
Aug 18, 2009 11.05 11.05 10.13 10.74 421,587 +0.74(+7.36%)
Aug 17, 2009 10.20 10.36 9.957 10.01 196,882 -0.35(-3.39%)
Aug 14, 2009 10.54 10.54 10.29 10.36 333,967 -0.21(-1.95%)
Aug 13, 2009 10.70 10.86 10.52 10.57 162,007 -0.14(-1.28%)
Aug 12, 2009 10.53 10.90 10.51 10.70 336,901 +0.22(+2.12%)
Aug 11, 2009 10.19 10.68 10.15 10.48 390,435 +0.21(+2.09%)
Aug 10, 2009 10.27 10.30 9.983 10.27 183,800 -0.03(-0.25%)
Aug 07, 2009 9.623 10.39 9.598 10.29 258,674 +0.82(+8.68%)
Aug 06, 2009 9.675 9.803 9.324 9.469 186,703 -0.20(-2.04%)
Aug 05, 2009 9.666 9.709 9.461 9.666 199,351 -0.03(-0.27%)
Aug 04, 2009 9.649 9.795 9.546 9.692 261,232 -0.04(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.