Comfort Systems USA (NY: FIX )

317.22 -0.74 (-0.23%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 10.52 10.79 10.52 10.68 135,922 +0.21(+2.00%)
Apr 28, 2011 10.41 10.52 10.37 10.47 108,685 +0.04(+0.34%)
Apr 27, 2011 10.67 10.67 10.36 10.44 276,274 -0.24(-2.21%)
Apr 26, 2011 10.53 10.84 10.53 10.68 108,430 +0.17(+1.67%)
Apr 25, 2011 10.55 10.61 10.48 10.50 74,817 +0.02(+0.17%)
Apr 21, 2011 10.94 10.94 10.42 10.48 248,339 -0.38(-3.54%)
Apr 20, 2011 9.897 10.87 9.897 10.87 489,090 -0.08(-0.72%)
Apr 19, 2011 11.00 11.08 10.85 10.95 57,357 +0.02(+0.16%)
Apr 18, 2011 10.99 11.06 10.83 10.93 76,105 -0.26(-2.35%)
Apr 15, 2011 11.17 11.24 11.03 11.19 181,831 -0.01(-0.08%)
Apr 14, 2011 10.90 11.30 10.88 11.20 77,315 +0.20(+1.83%)
Apr 13, 2011 11.19 11.19 10.81 11.00 161,455 -0.15(-1.33%)
Apr 12, 2011 11.43 11.46 11.14 11.15 163,881 -0.39(-3.41%)
Apr 11, 2011 12.04 12.05 11.50 11.54 363,472 -0.57(-4.70%)
Apr 08, 2011 12.49 12.49 12.09 12.11 67,977 -0.26(-2.12%)
Apr 07, 2011 12.49 12.61 12.37 12.37 50,109 -0.14(-1.12%)
Apr 06, 2011 12.48 12.57 12.36 12.51 55,976 +0.12(+0.99%)
Apr 05, 2011 12.36 12.60 12.29 12.39 90,763 -0.03(-0.21%)
Apr 04, 2011 12.28 12.43 12.18 12.42 107,638 +0.17(+1.43%)
Apr 01, 2011 12.33 12.45 12.21 12.24 256,883 -0.07(-0.57%)
Mar 31, 2011 12.19 12.31 12.16 12.31 152,103 +0.06(+0.50%)
Mar 30, 2011 11.99 12.33 11.92 12.25 95,307 +0.36(+3.02%)
Mar 29, 2011 11.82 11.91 11.45 11.89 76,545 +0.09(+0.74%)
Mar 28, 2011 12.05 12.08 11.80 11.80 52,571 -0.22(-1.82%)
Mar 25, 2011 12.20 12.30 12.01 12.02 111,975 -0.11(-0.94%)
Mar 24, 2011 12.36 12.36 12.08 12.14 82,604 -0.17(-1.42%)
Mar 23, 2011 12.26 12.34 12.07 12.31 84,147 +0.02(+0.14%)
Mar 22, 2011 12.07 12.31 12.01 12.29 153,796 +0.23(+1.89%)
Mar 21, 2011 12.00 12.07 11.94 12.07 92,417 +0.51(+4.39%)
Mar 18, 2011 11.42 11.57 11.32 11.56 157,383 +0.25(+2.17%)
Mar 17, 2011 11.49 11.50 11.30 11.31 61,885 +0.07(+0.62%)
Mar 16, 2011 11.51 11.55 11.23 11.24 133,296 -0.29(-2.50%)
Mar 15, 2011 11.43 11.60 11.41 11.53 130,084 -0.24(-2.01%)
Mar 14, 2011 11.56 11.84 11.33 11.77 77,917 +0.01(+0.07%)
Mar 11, 2011 11.66 11.86 11.56 11.76 84,581 +0.01(+0.07%)
Mar 10, 2011 12.06 12.07 11.67 11.75 144,284 -0.51(-4.14%)
Mar 09, 2011 12.00 12.29 11.97 12.26 189,428 +0.25(+2.11%)
Mar 08, 2011 11.72 12.10 11.66 12.01 328,217 +0.27(+2.30%)
Mar 07, 2011 12.06 12.10 11.64 11.74 129,985 -0.39(-3.24%)
Mar 04, 2011 12.19 12.31 12.01 12.13 155,866 -0.03(-0.21%)
Mar 03, 2011 12.15 12.24 12.07 12.15 286,480 +0.17(+1.38%)
Mar 02, 2011 11.66 12.42 11.66 11.99 435,422 +0.66(+5.85%)
Mar 01, 2011 11.60 11.73 11.21 11.33 272,688 -0.24(-2.11%)
Feb 28, 2011 11.27 11.77 11.27 11.57 219,368 +0.41(+3.67%)
Feb 25, 2011 10.95 11.18 10.87 11.16 113,710 +0.26(+2.40%)
Feb 24, 2011 10.85 10.99 10.76 10.90 159,793 +0.09(+0.81%)
Feb 23, 2011 11.13 11.13 10.74 10.81 129,555 -0.35(-3.13%)
Feb 22, 2011 11.19 11.26 11.12 11.16 94,117 -0.17(-1.46%)
Feb 18, 2011 11.31 11.33 11.19 11.33 91,493 +0.08(+0.70%)
Feb 17, 2011 11.27 11.31 11.06 11.25 85,284 -0.04(-0.39%)
Feb 16, 2011 11.15 11.34 11.15 11.29 65,581 +0.20(+1.81%)
Feb 15, 2011 11.21 11.33 11.09 11.09 151,383 -0.15(-1.32%)
Feb 14, 2011 11.14 11.26 11.14 11.24 59,815 +0.06(+0.55%)
Feb 11, 2011 11.10 11.18 10.98 11.18 71,672 +0.04(+0.39%)
Feb 10, 2011 11.19 11.30 11.09 11.13 89,683 -0.16(-1.39%)
Feb 09, 2011 11.27 11.40 11.19 11.29 180,583 -0.06(-0.54%)
Feb 08, 2011 11.38 11.43 11.29 11.35 100,484 -0.07(-0.61%)
Feb 07, 2011 11.23 11.49 11.23 11.42 113,406 +0.17(+1.47%)
Feb 04, 2011 11.26 11.33 11.14 11.26 101,818 -0.01(-0.08%)
Feb 03, 2011 11.36 11.36 11.05 11.26 74,901 -0.08(-0.69%)
Feb 02, 2011 11.25 11.35 11.25 11.34 85,419 +0.03(+0.31%)
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.