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 28, 2004 6.980 7.050 6.980 7.050 62,600 +0.07(+1.00%)
May 27, 2004 6.990 7.000 6.910 6.980 40,700 -0.01(-0.14%)
May 26, 2004 7.000 7.000 6.900 6.990 37,400 +0.00(+0.00%)
May 25, 2004 6.950 7.020 6.870 6.990 102,900 -0.01(-0.14%)
May 24, 2004 6.990 7.000 6.910 7.000 78,800 +0.01(+0.14%)
May 21, 2004 6.980 7.000 6.910 6.990 27,800 -0.01(-0.14%)
May 20, 2004 6.870 7.000 6.850 7.000 63,200 +0.11(+1.60%)
May 19, 2004 6.810 6.930 6.750 6.890 35,300 +0.09(+1.32%)
May 18, 2004 6.780 6.850 6.750 6.800 47,200 +0.02(+0.29%)
May 17, 2004 7.000 7.000 6.700 6.780 54,300 -0.31(-4.37%)
May 14, 2004 6.860 7.090 6.860 7.090 40,000 +0.23(+3.35%)
May 13, 2004 6.950 6.980 6.760 6.860 44,500 -0.09(-1.29%)
May 12, 2004 6.950 6.990 6.750 6.950 81,400 -0.05(-0.71%)
May 11, 2004 7.000 7.050 6.970 7.000 62,600 +0.00(+0.00%)
May 10, 2004 7.200 7.200 6.770 7.000 116,300 -0.24(-3.31%)
May 07, 2004 7.320 7.370 7.140 7.240 38,900 -0.06(-0.82%)
May 06, 2004 7.370 7.390 7.280 7.300 99,700 -0.05(-0.68%)
May 05, 2004 7.200 7.450 7.200 7.350 131,400 +0.15(+2.08%)
May 04, 2004 7.110 7.430 7.100 7.200 236,300 +0.21(+3.00%)
May 03, 2004 6.820 6.990 6.750 6.990 187,000 +0.17(+2.49%)
Apr 30, 2004 7.000 7.000 6.700 6.820 155,500 -0.19(-2.71%)
Apr 29, 2004 7.230 7.250 7.000 7.010 73,500 -0.25(-3.44%)
Apr 28, 2004 7.280 7.300 7.100 7.260 33,700 -0.04(-0.55%)
Apr 27, 2004 7.290 7.400 7.250 7.300 73,700 -0.06(-0.82%)
Apr 26, 2004 7.190 7.450 7.190 7.360 178,900 +0.18(+2.51%)
Apr 23, 2004 7.190 7.220 7.140 7.180 31,700 +0.01(+0.14%)
Apr 22, 2004 7.020 7.200 7.020 7.170 54,600 +0.05(+0.70%)
Apr 21, 2004 7.100 7.200 6.970 7.120 69,300 -0.02(-0.28%)
Apr 20, 2004 7.180 7.220 7.130 7.140 86,200 -0.03(-0.42%)
Apr 19, 2004 7.200 7.200 6.950 7.170 115,600 -0.03(-0.42%)
Apr 16, 2004 7.040 7.200 7.020 7.200 48,700 +0.16(+2.27%)
Apr 15, 2004 7.000 7.150 6.920 7.040 54,400 -0.03(-0.42%)
Apr 14, 2004 7.080 7.080 6.850 7.070 73,600 -0.11(-1.53%)
Apr 13, 2004 7.200 7.210 7.000 7.180 78,200 -0.12(-1.64%)
Apr 12, 2004 7.360 7.390 7.300 7.300 142,800 -0.02(-0.27%)
Apr 08, 2004 7.160 7.450 7.000 7.320 115,700 +0.08(+1.10%)
Apr 07, 2004 7.300 7.300 7.160 7.240 48,300 -0.06(-0.82%)
Apr 06, 2004 7.200 7.300 7.160 7.300 44,900 +0.10(+1.39%)
Apr 05, 2004 7.290 7.290 7.180 7.200 62,700 -0.08(-1.10%)
Apr 02, 2004 7.280 7.300 7.150 7.280 112,300 +0.01(+0.14%)
Apr 01, 2004 7.280 7.300 7.210 7.270 115,900 +0.05(+0.69%)
Mar 31, 2004 7.180 7.300 7.160 7.220 228,800 +0.04(+0.56%)
Mar 30, 2004 6.880 7.200 6.800 7.180 161,200 +0.28(+4.06%)
Mar 29, 2004 7.000 7.020 6.830 6.900 114,500 -0.22(-3.09%)
Mar 26, 2004 6.990 7.180 6.980 7.120 68,200 +0.14(+2.01%)
Mar 25, 2004 6.820 6.990 6.750 6.980 88,500 +0.22(+3.25%)
Mar 24, 2004 6.850 6.930 6.750 6.760 104,200 -0.14(-2.03%)
Mar 23, 2004 7.130 7.140 6.850 6.900 171,100 -0.25(-3.50%)
Mar 22, 2004 7.140 7.250 7.050 7.150 115,600 -0.09(-1.24%)
Mar 19, 2004 7.280 7.280 7.150 7.240 119,500 -0.06(-0.82%)
Mar 18, 2004 7.250 7.350 7.120 7.300 67,100 +0.10(+1.39%)
Mar 17, 2004 7.350 7.450 7.150 7.200 97,200 -0.15(-2.04%)
Mar 16, 2004 7.190 7.350 7.060 7.350 200,100 +0.21(+2.94%)
Mar 15, 2004 7.260 7.270 7.060 7.140 121,200 -0.16(-2.19%)
Mar 12, 2004 7.200 7.350 7.160 7.300 144,000 +0.12(+1.67%)
Mar 11, 2004 7.240 7.450 7.100 7.180 234,300 -0.12(-1.64%)
Mar 10, 2004 7.490 7.490 7.300 7.300 207,800 -0.19(-2.54%)
Mar 09, 2004 7.400 7.490 7.220 7.490 445,100 +0.14(+1.90%)
Mar 08, 2004 7.400 7.700 7.080 7.350 1,571,800 +0.68(+10.19%)
Mar 05, 2004 6.600 6.850 6.600 6.670 259,000 +0.02(+0.30%)
Mar 04, 2004 6.640 6.650 6.590 6.650 95,400 +0.01(+0.15%)
Mar 03, 2004 6.660 6.660 6.550 6.640 163,400 -0.02(-0.30%)
Mar 02, 2004 6.520 6.690 6.500 6.660 148,000 +0.06(+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.