Comfort Systems USA (NY: FIX )

368.38 +11.84 (+3.32%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 9.355 9.355 8.848 8.857 206,292 -0.45(-4.79%)
May 23, 2011 9.259 9.460 9.198 9.302 93,261 -0.17(-1.84%)
May 20, 2011 9.460 9.591 9.398 9.477 123,538 -0.04(-0.46%)
May 19, 2011 9.599 9.678 9.390 9.521 130,983 +0.00(+0.00%)
May 18, 2011 9.451 9.564 9.416 9.521 89,746 +0.12(+1.30%)
May 17, 2011 9.608 9.695 9.372 9.398 350,083 -0.17(-1.74%)
May 16, 2011 9.608 9.722 9.538 9.564 135,626 -0.08(-0.82%)
May 13, 2011 9.774 9.809 9.617 9.643 162,490 -0.14(-1.43%)
May 12, 2011 9.564 9.896 9.564 9.783 149,361 +0.15(+1.54%)
May 11, 2011 9.748 9.748 9.503 9.634 363,631 -0.17(-1.78%)
May 10, 2011 9.329 9.861 9.320 9.809 173,680 +0.50(+5.35%)
May 09, 2011 9.442 9.460 9.224 9.311 115,031 -0.11(-1.20%)
May 06, 2011 9.844 9.870 9.407 9.425 136,001 -0.27(-2.79%)
May 05, 2011 9.783 9.949 9.477 9.695 218,070 -0.21(-2.12%)
May 04, 2011 10.01 10.18 9.783 9.905 271,147 -0.36(-3.49%)
May 03, 2011 10.32 10.46 10.22 10.26 212,442 -0.13(-1.26%)
May 02, 2011 10.35 10.40 10.32 10.39 133,483 -0.27(-2.54%)
Apr 29, 2011 10.50 10.77 10.50 10.66 136,170 +0.21(+2.00%)
Apr 28, 2011 10.39 10.50 10.35 10.46 108,883 +0.03(+0.33%)
Apr 27, 2011 10.65 10.65 10.34 10.42 276,777 -0.24(-2.21%)
Apr 26, 2011 10.51 10.82 10.51 10.66 108,627 +0.17(+1.67%)
Apr 25, 2011 10.53 10.60 10.46 10.48 74,953 +0.02(+0.17%)
Apr 21, 2011 10.92 10.92 10.40 10.46 248,792 -0.38(-3.54%)
Apr 20, 2011 9.879 10.85 9.879 10.85 489,981 -0.08(-0.72%)
Apr 19, 2011 10.98 11.06 10.83 10.93 57,462 +0.02(+0.16%)
Apr 18, 2011 10.97 11.04 10.81 10.91 76,243 -0.26(-2.35%)
Apr 15, 2011 11.15 11.22 11.01 11.17 182,163 -0.01(-0.08%)
Apr 14, 2011 10.88 11.28 10.86 11.18 77,456 +0.20(+1.83%)
Apr 13, 2011 11.17 11.17 10.79 10.98 161,749 -0.15(-1.33%)
Apr 12, 2011 11.41 11.44 11.12 11.13 164,180 -0.39(-3.41%)
Apr 11, 2011 12.02 12.03 11.48 11.52 364,134 -0.57(-4.70%)
Apr 08, 2011 12.46 12.46 12.07 12.09 68,101 -0.26(-2.12%)
Apr 07, 2011 12.46 12.59 12.35 12.35 50,200 -0.14(-1.12%)
Apr 06, 2011 12.46 12.54 12.33 12.49 56,078 +0.12(+0.99%)
Apr 05, 2011 12.33 12.58 12.27 12.37 90,929 -0.03(-0.21%)
Apr 04, 2011 12.25 12.41 12.16 12.39 107,834 +0.17(+1.43%)
Apr 01, 2011 12.31 12.43 12.18 12.22 257,351 -0.07(-0.57%)
Mar 31, 2011 12.17 12.29 12.14 12.29 152,380 +0.06(+0.50%)
Mar 30, 2011 11.97 12.31 11.90 12.23 95,481 +0.36(+3.02%)
Mar 29, 2011 11.80 11.89 11.43 11.87 76,684 +0.09(+0.74%)
Mar 28, 2011 12.03 12.05 11.78 11.78 52,667 -0.22(-1.82%)
Mar 25, 2011 12.18 12.28 11.98 12.00 112,179 -0.11(-0.94%)
Mar 24, 2011 12.33 12.34 12.05 12.11 82,754 -0.17(-1.42%)
Mar 23, 2011 12.24 12.32 12.04 12.29 84,300 +0.02(+0.14%)
Mar 22, 2011 12.04 12.29 11.98 12.27 154,077 +0.23(+1.89%)
Mar 21, 2011 11.98 12.04 11.91 12.04 92,585 +0.51(+4.39%)
Mar 18, 2011 11.40 11.55 11.30 11.54 157,670 +0.24(+2.17%)
Mar 17, 2011 11.47 11.48 11.28 11.29 61,998 +0.07(+0.62%)
Mar 16, 2011 11.49 11.53 11.21 11.22 133,539 -0.29(-2.50%)
Mar 15, 2011 11.41 11.58 11.39 11.51 130,322 -0.24(-2.01%)
Mar 14, 2011 11.54 11.82 11.31 11.75 78,059 +0.01(+0.07%)
Mar 11, 2011 11.64 11.84 11.54 11.74 84,735 +0.01(+0.07%)
Mar 10, 2011 12.04 12.04 11.65 11.73 144,547 -0.51(-4.14%)
Mar 09, 2011 11.98 12.27 11.95 12.24 189,774 +0.25(+2.11%)
Mar 08, 2011 11.70 12.08 11.64 11.98 328,815 +0.27(+2.30%)
Mar 07, 2011 12.04 12.08 11.62 11.71 130,222 -0.39(-3.23%)
Mar 04, 2011 12.17 12.29 11.99 12.11 156,150 -0.03(-0.22%)
Mar 03, 2011 12.12 12.22 12.04 12.13 287,002 +0.17(+1.38%)
Mar 02, 2011 11.64 12.40 11.64 11.97 436,216 +0.66(+5.85%)
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.