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 (%)
May 28, 2004 5.971 6.031 5.971 6.031 73,177 +0.06(+1.00%)
May 27, 2004 5.980 5.988 5.911 5.971 47,576 -0.01(-0.14%)
May 26, 2004 5.988 5.988 5.903 5.980 43,719 +0.00(+0.00%)
May 25, 2004 5.945 6.005 5.877 5.980 120,286 -0.01(-0.14%)
May 24, 2004 5.980 5.988 5.911 5.988 92,114 +0.01(+0.14%)
May 21, 2004 5.971 5.988 5.911 5.980 32,497 -0.01(-0.14%)
May 20, 2004 5.877 5.988 5.860 5.988 73,878 +0.09(+1.60%)
May 19, 2004 5.826 5.928 5.774 5.894 41,264 +0.08(+1.32%)
May 18, 2004 5.800 5.860 5.774 5.817 55,175 +0.02(+0.30%)
May 17, 2004 5.988 5.988 5.732 5.800 63,474 -0.27(-4.37%)
May 14, 2004 5.868 6.065 5.868 6.065 46,758 +0.20(+3.35%)
May 13, 2004 5.945 5.971 5.783 5.868 52,019 -0.08(-1.29%)
May 12, 2004 5.945 5.980 5.774 5.945 95,153 -0.04(-0.71%)
May 11, 2004 5.988 6.031 5.963 5.988 73,177 +0.00(+0.00%)
May 10, 2004 6.159 6.159 5.791 5.988 135,950 -0.21(-3.31%)
May 07, 2004 6.262 6.305 6.108 6.194 45,472 -0.05(-0.82%)
May 06, 2004 6.305 6.322 6.228 6.245 116,546 -0.04(-0.68%)
May 05, 2004 6.159 6.373 6.159 6.288 153,602 +0.13(+2.08%)
May 04, 2004 6.082 6.356 6.074 6.159 276,226 +0.18(+3.00%)
May 03, 2004 5.834 5.980 5.774 5.980 218,596 +0.15(+2.49%)
Apr 30, 2004 5.988 5.988 5.732 5.834 181,774 -0.16(-2.71%)
Apr 29, 2004 6.185 6.202 5.988 5.997 85,919 -0.21(-3.44%)
Apr 28, 2004 6.228 6.245 6.074 6.211 39,394 -0.03(-0.55%)
Apr 27, 2004 6.236 6.330 6.202 6.245 86,152 -0.05(-0.82%)
Apr 26, 2004 6.151 6.373 6.151 6.296 209,128 +0.15(+2.51%)
Apr 23, 2004 6.151 6.176 6.108 6.142 37,056 +0.01(+0.14%)
Apr 22, 2004 6.005 6.159 6.005 6.134 63,825 +0.04(+0.70%)
Apr 21, 2004 6.074 6.159 5.963 6.091 81,009 -0.02(-0.28%)
Apr 20, 2004 6.142 6.176 6.099 6.108 100,764 -0.03(-0.42%)
Apr 19, 2004 6.159 6.159 5.945 6.134 135,132 -0.03(-0.42%)
Apr 16, 2004 6.022 6.159 6.005 6.159 56,928 +0.14(+2.27%)
Apr 15, 2004 5.988 6.117 5.920 6.022 63,591 -0.03(-0.42%)
Apr 14, 2004 6.057 6.057 5.860 6.048 86,035 -0.09(-1.53%)
Apr 13, 2004 6.159 6.168 5.988 6.142 91,413 -0.10(-1.64%)
Apr 12, 2004 6.296 6.322 6.245 6.245 166,928 -0.02(-0.27%)
Apr 08, 2004 6.125 6.373 5.988 6.262 135,249 +0.07(+1.11%)
Apr 07, 2004 6.245 6.245 6.125 6.194 56,461 -0.05(-0.82%)
Apr 06, 2004 6.159 6.245 6.125 6.245 52,486 +0.09(+1.39%)
Apr 05, 2004 6.236 6.236 6.142 6.159 73,294 -0.07(-1.10%)
Apr 02, 2004 6.228 6.245 6.117 6.228 131,274 +0.01(+0.14%)
Apr 01, 2004 6.228 6.245 6.168 6.219 135,483 +0.04(+0.69%)
Mar 31, 2004 6.142 6.245 6.125 6.176 267,459 +0.03(+0.56%)
Mar 30, 2004 5.886 6.159 5.817 6.142 188,437 +0.24(+4.06%)
Mar 29, 2004 5.988 6.005 5.843 5.903 133,846 -0.19(-3.09%)
Mar 26, 2004 5.980 6.142 5.971 6.091 79,723 +0.12(+2.01%)
Mar 25, 2004 5.834 5.980 5.774 5.971 103,453 +0.19(+3.25%)
Mar 24, 2004 5.860 5.928 5.774 5.783 121,806 -0.12(-2.03%)
Mar 23, 2004 6.099 6.108 5.860 5.903 200,010 -0.21(-3.50%)
Mar 22, 2004 6.108 6.202 6.031 6.117 135,132 -0.08(-1.24%)
Mar 19, 2004 6.228 6.228 6.117 6.194 139,691 -0.05(-0.82%)
Mar 18, 2004 6.202 6.288 6.091 6.245 78,437 +0.09(+1.39%)
Mar 17, 2004 6.288 6.373 6.117 6.159 113,623 -0.13(-2.04%)
Mar 16, 2004 6.151 6.288 6.040 6.288 233,910 +0.18(+2.94%)
Mar 15, 2004 6.211 6.219 6.040 6.108 141,678 -0.14(-2.19%)
Mar 12, 2004 6.159 6.288 6.125 6.245 168,331 +0.10(+1.67%)
Mar 11, 2004 6.194 6.373 6.074 6.142 273,888 -0.10(-1.64%)
Mar 10, 2004 6.407 6.407 6.245 6.245 242,911 -0.16(-2.54%)
Mar 09, 2004 6.330 6.407 6.176 6.407 520,307 +0.12(+1.90%)
Mar 08, 2004 6.330 6.587 6.057 6.288 1,837,382 +0.58(+10.19%)
Mar 05, 2004 5.646 5.860 5.646 5.706 302,762 +0.02(+0.30%)
Mar 04, 2004 5.680 5.689 5.637 5.689 111,519 +0.01(+0.15%)
Mar 03, 2004 5.697 5.697 5.603 5.680 191,009 -0.02(-0.30%)
Mar 02, 2004 5.578 5.723 5.560 5.697 173,007 +0.05(+0.91%)
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.