Comfort Systems USA (NY: FIX )

77.24 USD -4.01 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 4.630 4.700 4.610 4.700 19,500 -0.04(-0.84%)
May 28, 2002 4.600 4.740 4.600 4.740 69,700 +0.14(+3.04%)
May 27, 2002 4.760 4.900 4.600 4.600 94,200 +0.00(+0.00%)
May 24, 2002 4.760 4.900 4.600 4.600 94,200 -0.17(-3.56%)
May 23, 2002 4.710 4.770 4.700 4.770 53,700 +0.04(+0.85%)
May 22, 2002 4.800 4.800 4.700 4.730 94,000 -0.07(-1.46%)
May 21, 2002 4.900 4.900 4.760 4.800 80,800 -0.10(-2.04%)
May 20, 2002 4.910 4.910 4.790 4.900 120,500 -0.03(-0.61%)
May 17, 2002 4.800 4.980 4.750 4.930 192,000 +0.19(+4.01%)
May 16, 2002 4.500 4.750 4.450 4.740 132,100 +0.32(+7.24%)
May 15, 2002 4.270 4.500 4.150 4.420 316,200 -0.09(-2.00%)
May 14, 2002 4.350 4.550 4.300 4.510 347,200 +0.21(+4.88%)
May 13, 2002 4.320 4.320 4.270 4.300 37,500 -0.06(-1.38%)
May 10, 2002 4.200 4.390 4.120 4.360 60,300 +0.16(+3.81%)
May 09, 2002 4.120 4.200 4.110 4.200 78,700 +0.06(+1.45%)
May 08, 2002 3.980 4.140 3.900 4.140 127,000 +0.24(+6.15%)
May 07, 2002 4.450 4.470 3.900 3.900 122,300 -0.48(-10.96%)
May 06, 2002 4.400 4.560 4.340 4.380 66,800 -0.02(-0.45%)
May 03, 2002 4.360 4.550 4.300 4.400 90,500 +0.02(+0.46%)
May 02, 2002 4.450 4.470 4.380 4.380 79,500 -0.07(-1.57%)
May 01, 2002 4.700 4.700 4.380 4.450 190,500 -0.25(-5.32%)
Apr 30, 2002 4.800 4.800 4.650 4.700 134,900 -0.06(-1.26%)
Apr 29, 2002 4.870 4.900 4.600 4.760 126,000 -0.09(-1.86%)
Apr 26, 2002 4.770 4.860 4.770 4.850 163,900 +0.01(+0.21%)
Apr 25, 2002 4.790 4.840 4.700 4.840 430,000 -0.01(-0.21%)
Apr 24, 2002 4.850 4.850 4.820 4.850 155,200 +0.00(+0.00%)
Apr 23, 2002 4.850 4.860 4.800 4.850 110,600 +0.00(+0.00%)
Apr 22, 2002 4.750 4.880 4.650 4.850 109,800 +0.06(+1.25%)
Apr 19, 2002 4.900 4.900 4.780 4.790 99,000 -0.11(-2.24%)
Apr 18, 2002 4.900 4.900 4.820 4.900 98,000 +0.00(+0.00%)
Apr 17, 2002 4.900 4.980 4.850 4.900 367,400 +0.01(+0.20%)
Apr 16, 2002 4.750 4.900 4.550 4.890 230,600 +0.06(+1.24%)
Apr 15, 2002 4.750 4.850 4.630 4.830 351,300 +0.12(+2.55%)
Apr 12, 2002 4.940 4.980 4.600 4.710 294,100 -0.19(-3.88%)
Apr 11, 2002 4.930 4.940 4.850 4.900 167,000 -0.04(-0.81%)
Apr 10, 2002 4.880 4.950 4.850 4.940 373,900 +0.06(+1.23%)
Apr 09, 2002 4.750 4.990 4.750 4.880 527,300 +0.16(+3.39%)
Apr 08, 2002 4.490 4.720 4.460 4.720 380,700 +0.23(+5.12%)
Apr 05, 2002 4.550 4.610 4.460 4.490 222,900 -0.07(-1.54%)
Apr 04, 2002 4.670 4.690 4.500 4.560 167,100 -0.16(-3.39%)
Apr 03, 2002 4.150 4.720 4.150 4.720 666,200 +0.54(+12.92%)
Apr 02, 2002 4.050 4.190 4.050 4.180 200,000 +0.12(+2.96%)
Apr 01, 2002 4.170 4.170 4.050 4.060 49,400 -0.07(-1.69%)
Mar 29, 2002 4.170 4.190 4.030 4.130 118,100 +0.00(+0.00%)
Mar 28, 2002 4.170 4.190 4.030 4.130 118,100 -0.02(-0.48%)
Mar 27, 2002 4.150 4.250 4.080 4.150 212,100 +0.05(+1.22%)
Mar 26, 2002 4.040 4.180 4.000 4.100 211,200 +0.09(+2.24%)
Mar 25, 2002 3.900 4.010 3.860 4.010 288,400 +0.12(+3.08%)
Mar 22, 2002 3.860 3.900 3.860 3.890 14,000 +0.03(+0.78%)
Mar 21, 2002 3.820 3.890 3.820 3.860 36,200 +0.01(+0.26%)
Mar 20, 2002 3.750 3.850 3.750 3.850 18,500 +0.05(+1.32%)
Mar 19, 2002 3.810 3.820 3.750 3.800 18,500 -0.01(-0.26%)
Mar 18, 2002 3.780 3.890 3.780 3.810 16,200 +0.06(+1.60%)
Mar 15, 2002 3.880 3.950 3.750 3.750 46,100 -0.15(-3.85%)
Mar 14, 2002 3.950 3.950 3.900 3.900 22,400 +0.00(+0.00%)
Mar 13, 2002 4.100 4.140 3.850 3.900 92,700 -0.21(-5.11%)
Mar 12, 2002 4.050 4.150 4.000 4.110 50,300 +0.04(+0.98%)
Mar 11, 2002 4.040 4.100 4.010 4.070 62,600 +0.07(+1.75%)
Mar 08, 2002 3.980 4.040 3.850 4.000 86,000 +0.00(+0.00%)
Mar 07, 2002 3.900 4.020 3.850 4.000 159,300 +0.10(+2.56%)
Mar 06, 2002 4.180 4.180 3.850 3.900 143,300 -0.28(-6.70%)
Mar 05, 2002 3.980 4.190 3.950 4.180 197,100 +0.20(+5.03%)
Mar 04, 2002 3.980 4.010 3.920 3.980 430,000 -0.02(-0.50%)
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.