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

Comfort Systems USA (NY: FIX )

316.23 -5.37 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2003 4.833 4.833 4.585 4.688 321,356 -0.17(-3.52%)
Dec 30, 2003 4.517 4.893 4.517 4.859 359,232 +0.35(+7.78%)
Dec 29, 2003 4.534 4.619 4.508 4.508 237,306 -0.04(-0.94%)
Dec 26, 2003 4.551 4.568 4.534 4.551 10,520 +0.02(+0.38%)
Dec 24, 2003 4.542 4.568 4.491 4.534 51,085 +0.03(+0.76%)
Dec 23, 2003 4.577 4.577 4.465 4.500 106,027 -0.06(-1.31%)
Dec 22, 2003 4.517 4.542 4.491 4.559 148,228 +0.03(+0.57%)
Dec 19, 2003 4.517 4.577 4.491 4.534 66,866 -0.04(-0.93%)
Dec 18, 2003 4.525 4.568 4.431 4.577 186,922 +0.07(+1.52%)
Dec 17, 2003 4.577 4.611 4.508 4.508 131,044 -0.01(-0.19%)
Dec 16, 2003 4.594 4.594 4.457 4.517 218,835 -0.09(-1.86%)
Dec 15, 2003 4.688 4.705 4.491 4.602 305,575 +0.09(+1.89%)
Dec 12, 2003 4.491 4.517 4.388 4.517 350,231 +0.03(+0.57%)
Dec 11, 2003 4.217 4.508 4.209 4.491 647,974 +0.27(+6.49%)
Dec 10, 2003 4.166 4.277 4.140 4.217 176,167 +0.07(+1.65%)
Dec 09, 2003 4.209 4.209 4.132 4.149 119,822 +0.00(+0.00%)
Dec 08, 2003 4.183 4.183 4.106 4.149 100,299 -0.01(-0.21%)
Dec 05, 2003 4.157 4.175 4.157 4.157 15,781 -0.03(-0.82%)
Dec 04, 2003 4.140 4.200 4.140 4.192 163,542 +0.00(+0.00%)
Dec 03, 2003 4.226 4.226 4.123 4.192 107,898 -0.03(-0.81%)
Dec 02, 2003 4.106 4.183 4.106 4.226 1,282,271 +0.10(+2.49%)
Dec 01, 2003 4.166 4.166 4.003 4.123 257,295 +0.01(+0.21%)
Nov 28, 2003 3.995 4.115 3.995 4.115 162,373 +0.13(+3.22%)
Nov 26, 2003 4.175 4.234 3.978 3.986 335,852 -0.15(-3.72%)
Nov 25, 2003 4.063 4.183 4.003 4.140 508,162 +0.08(+1.89%)
Nov 24, 2003 3.730 4.183 3.730 4.063 509,565 +0.37(+9.95%)
Nov 21, 2003 3.764 3.764 3.661 3.695 280,208 +0.05(+1.41%)
Nov 20, 2003 3.593 3.644 3.593 3.644 86,154 +0.07(+1.91%)
Nov 19, 2003 3.618 3.618 3.550 3.576 73,997 -0.06(-1.65%)
Nov 18, 2003 3.559 3.627 3.559 3.636 63,944 +0.04(+1.19%)
Nov 17, 2003 3.593 3.601 3.490 3.593 111,405 -0.07(-1.87%)
Nov 14, 2003 3.559 3.661 3.559 3.661 109,651 +0.12(+3.38%)
Nov 13, 2003 3.678 3.678 3.533 3.542 66,866 -0.21(-5.48%)
Nov 12, 2003 3.533 3.738 3.533 3.747 159,567 +0.21(+6.05%)
Nov 11, 2003 3.447 3.550 3.447 3.533 32,965 +0.09(+2.74%)
Nov 10, 2003 3.670 3.670 3.456 3.439 37,875 -0.23(-6.29%)
Nov 07, 2003 3.661 3.713 3.636 3.670 69,438 +0.03(+0.94%)
Nov 06, 2003 3.687 3.687 3.610 3.636 34,134 -0.05(-1.39%)
Nov 05, 2003 3.593 3.721 3.661 3.687 252,970 +0.05(+1.41%)
Nov 04, 2003 3.593 3.636 3.584 3.636 452,050 +0.06(+1.67%)
Nov 03, 2003 3.490 3.576 3.490 3.576 57,748 +0.04(+1.21%)
Oct 31, 2003 3.542 3.567 3.516 3.533 13,677 -0.05(-1.43%)
Oct 30, 2003 3.601 3.601 3.550 3.584 98,663 -0.05(-1.41%)
Oct 29, 2003 3.507 3.721 3.490 3.636 123,329 +0.13(+3.66%)
Oct 28, 2003 3.687 3.721 3.422 3.507 150,683 -0.17(-4.65%)
Oct 27, 2003 3.678 3.695 3.661 3.678 12,742 +0.00(+0.00%)
Oct 24, 2003 3.909 3.909 3.661 3.678 183,999 -0.22(-5.70%)
Oct 23, 2003 3.875 3.909 3.807 3.901 35,420 +0.01(+0.22%)
Oct 22, 2003 3.849 4.106 3.841 3.892 189,844 +0.09(+2.25%)
Oct 21, 2003 3.644 3.841 3.644 3.807 87,207 +0.16(+4.46%)
Oct 20, 2003 3.670 3.670 3.610 3.644 40,330 +0.00(+0.00%)
Oct 17, 2003 3.618 3.618 3.618 3.644 66,749 +0.02(+0.47%)
Oct 16, 2003 3.593 3.593 3.593 3.627 37,758 +0.01(+0.24%)
Oct 15, 2003 3.627 3.636 3.610 3.618 23,263 -0.03(-0.70%)
Oct 14, 2003 3.576 3.644 3.567 3.644 84,284 +0.13(+3.65%)
Oct 13, 2003 3.430 3.533 3.422 3.516 77,387 +0.09(+2.49%)
Oct 10, 2003 3.379 3.388 3.379 3.430 127,420 +0.05(+1.52%)
Oct 09, 2003 3.396 3.396 3.353 3.379 38,576 +0.00(+0.00%)
Oct 08, 2003 3.405 3.405 3.379 3.379 50,383 +0.00(+0.00%)
Oct 07, 2003 3.422 3.430 3.353 3.379 69,087 -0.03(-0.75%)
Oct 06, 2003 3.370 3.430 3.370 3.405 44,421 +0.09(+2.58%)
Oct 03, 2003 3.422 3.447 3.259 3.319 232,980 -0.12(-3.48%)
Oct 02, 2003 3.362 3.465 3.362 3.439 125,667 +0.01(+0.25%)
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.