Comfort Systems USA (NY: FIX )

356.54 -0.39 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 9.355 9.355 8.848 8.857 206,287 -0.45(-4.79%)
May 23, 2011 9.259 9.460 9.198 9.303 93,259 -0.17(-1.84%)
May 20, 2011 9.460 9.591 9.399 9.477 123,535 -0.04(-0.46%)
May 19, 2011 9.600 9.678 9.390 9.521 130,980 +0.00(+0.00%)
May 18, 2011 9.451 9.565 9.416 9.521 89,744 +0.12(+1.30%)
May 17, 2011 9.608 9.696 9.372 9.399 350,075 -0.17(-1.74%)
May 16, 2011 9.608 9.722 9.538 9.565 135,622 -0.08(-0.82%)
May 13, 2011 9.774 9.809 9.617 9.643 162,486 -0.14(-1.43%)
May 12, 2011 9.565 9.897 9.565 9.783 149,357 +0.15(+1.54%)
May 11, 2011 9.748 9.748 9.503 9.634 363,622 -0.17(-1.78%)
May 10, 2011 9.329 9.862 9.320 9.809 173,676 +0.50(+5.35%)
May 09, 2011 9.442 9.460 9.224 9.311 115,028 -0.11(-1.20%)
May 06, 2011 9.844 9.870 9.407 9.425 135,998 -0.27(-2.79%)
May 05, 2011 9.783 9.949 9.477 9.696 218,065 -0.21(-2.12%)
May 04, 2011 10.01 10.18 9.783 9.905 271,140 -0.36(-3.49%)
May 03, 2011 10.32 10.46 10.22 10.26 212,437 -0.13(-1.26%)
May 02, 2011 10.35 10.40 10.32 10.39 133,479 -0.27(-2.54%)
Apr 29, 2011 10.50 10.77 10.50 10.67 136,166 +0.21(+2.00%)
Apr 28, 2011 10.39 10.50 10.35 10.46 108,880 +0.04(+0.34%)
Apr 27, 2011 10.65 10.65 10.34 10.42 276,770 -0.24(-2.21%)
Apr 26, 2011 10.51 10.82 10.51 10.66 108,625 +0.17(+1.67%)
Apr 25, 2011 10.53 10.60 10.46 10.48 74,951 +0.02(+0.17%)
Apr 21, 2011 10.92 10.92 10.40 10.46 248,786 -0.38(-3.54%)
Apr 20, 2011 9.879 10.85 9.879 10.85 489,969 -0.08(-0.72%)
Apr 19, 2011 10.98 11.06 10.83 10.93 57,460 +0.02(+0.16%)
Apr 18, 2011 10.97 11.04 10.81 10.91 76,242 -0.26(-2.35%)
Apr 15, 2011 11.15 11.22 11.01 11.17 182,158 -0.01(-0.08%)
Apr 14, 2011 10.88 11.28 10.86 11.18 77,454 +0.20(+1.83%)
Apr 13, 2011 11.17 11.17 10.79 10.98 161,746 -0.15(-1.33%)
Apr 12, 2011 11.41 11.44 11.12 11.13 164,176 -0.39(-3.41%)
Apr 11, 2011 12.02 12.03 11.48 11.52 364,126 -0.57(-4.70%)
Apr 08, 2011 12.46 12.46 12.07 12.09 68,099 -0.26(-2.12%)
Apr 07, 2011 12.46 12.59 12.35 12.35 50,199 -0.14(-1.12%)
Apr 06, 2011 12.46 12.54 12.33 12.49 56,076 +0.12(+0.99%)
Apr 05, 2011 12.33 12.58 12.27 12.37 90,927 -0.03(-0.21%)
Apr 04, 2011 12.25 12.41 12.16 12.39 107,831 +0.17(+1.43%)
Apr 01, 2011 12.31 12.43 12.19 12.22 257,345 -0.07(-0.57%)
Mar 31, 2011 12.17 12.29 12.14 12.29 152,376 +0.06(+0.50%)
Mar 30, 2011 11.97 12.31 11.90 12.23 95,478 +0.36(+3.02%)
Mar 29, 2011 11.80 11.89 11.43 11.87 76,682 +0.09(+0.74%)
Mar 28, 2011 12.03 12.05 11.78 11.78 52,666 -0.22(-1.82%)
Mar 25, 2011 12.18 12.28 11.98 12.00 112,176 -0.11(-0.94%)
Mar 24, 2011 12.33 12.34 12.05 12.12 82,752 -0.17(-1.42%)
Mar 23, 2011 12.24 12.32 12.05 12.29 84,298 +0.02(+0.14%)
Mar 22, 2011 12.05 12.29 11.98 12.27 154,073 +0.23(+1.89%)
Mar 21, 2011 11.98 12.05 11.91 12.05 92,583 +0.51(+4.39%)
Mar 18, 2011 11.40 11.55 11.30 11.54 157,666 +0.24(+2.17%)
Mar 17, 2011 11.47 11.48 11.28 11.29 61,996 +0.07(+0.62%)
Mar 16, 2011 11.49 11.53 11.21 11.22 133,535 -0.29(-2.50%)
Mar 15, 2011 11.41 11.58 11.39 11.51 130,318 -0.24(-2.01%)
Mar 14, 2011 11.54 11.82 11.31 11.75 78,057 +0.01(+0.07%)
Mar 11, 2011 11.64 11.84 11.54 11.74 84,733 +0.01(+0.08%)
Mar 10, 2011 12.04 12.05 11.65 11.73 144,543 -0.51(-4.14%)
Mar 09, 2011 11.98 12.27 11.95 12.24 189,769 +0.25(+2.11%)
Mar 08, 2011 11.70 12.08 11.64 11.98 328,807 +0.27(+2.30%)
Mar 07, 2011 12.04 12.08 11.62 11.71 130,219 -0.39(-3.23%)
Mar 04, 2011 12.17 12.29 11.99 12.11 156,146 -0.03(-0.22%)
Mar 03, 2011 12.12 12.22 12.05 12.13 286,995 +0.17(+1.38%)
Mar 02, 2011 11.64 12.40 11.64 11.97 436,206 +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.