Comfort Systems USA (NY: FIX )

317.71 -0.25 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 14.66 14.73 14.48 14.62 152,317 -0.10(-0.69%)
Jun 27, 2014 14.36 14.80 14.32 14.72 227,680 +0.28(+1.92%)
Jun 26, 2014 14.43 14.50 14.14 14.44 110,153 +0.06(+0.45%)
Jun 25, 2014 14.27 14.40 14.05 14.38 94,240 +0.06(+0.45%)
Jun 24, 2014 14.52 14.69 14.28 14.31 155,582 -0.25(-1.72%)
Jun 23, 2014 14.78 14.78 14.40 14.56 95,814 -0.21(-1.44%)
Jun 20, 2014 14.75 14.87 14.70 14.77 263,034 +0.01(+0.06%)
Jun 19, 2014 14.79 14.90 14.54 14.77 90,938 -0.04(-0.25%)
Jun 18, 2014 14.74 14.81 14.56 14.80 92,254 +0.06(+0.44%)
Jun 17, 2014 14.62 14.95 14.58 14.74 151,051 +0.05(+0.31%)
Jun 16, 2014 14.78 14.79 14.41 14.69 90,320 -0.06(-0.38%)
Jun 13, 2014 15.02 15.02 14.74 14.75 143,785 -0.27(-1.79%)
Jun 12, 2014 15.34 15.34 14.94 15.02 87,671 -0.35(-2.29%)
Jun 11, 2014 15.75 15.76 15.23 15.37 177,090 -0.49(-3.09%)
Jun 10, 2014 15.74 15.94 15.68 15.86 116,010 +0.47(+3.07%)
Jun 06, 2014 15.20 15.40 15.04 15.39 165,003 +0.32(+2.15%)
Jun 05, 2014 14.53 15.07 14.47 15.06 171,402 +0.53(+3.63%)
Jun 04, 2014 14.59 14.74 14.43 14.53 124,983 -0.06(-0.38%)
Jun 03, 2014 14.79 14.95 14.48 14.59 144,980 -0.22(-1.50%)
Jun 02, 2014 15.20 15.25 14.73 14.81 140,234 -0.45(-2.97%)
May 30, 2014 14.89 15.29 14.88 15.27 295,516 +0.58(+3.97%)
May 29, 2014 14.70 14.70 14.51 14.68 62,263 +0.08(+0.57%)
May 28, 2014 14.97 15.04 14.57 14.60 170,580 -0.44(-2.95%)
May 27, 2014 14.78 15.15 14.71 15.04 88,324 +0.33(+2.26%)
May 23, 2014 14.32 14.71 14.71 14.71 109,278 +0.33(+2.32%)
May 22, 2014 14.38 14.48 14.30 14.38 46,261 +0.00(+0.00%)
May 21, 2014 14.47 14.58 14.29 14.38 157,887 -0.06(-0.45%)
May 20, 2014 14.46 14.59 14.27 14.44 347,479 -0.09(-0.64%)
May 19, 2014 14.44 14.81 14.36 14.53 118,723 +0.12(+0.83%)
May 16, 2014 14.15 14.43 14.07 14.41 135,677 +0.23(+1.63%)
May 15, 2014 14.29 14.29 13.88 14.18 199,164 -0.22(-1.54%)
May 14, 2014 14.69 14.69 14.34 14.40 295,924 -0.36(-2.44%)
May 13, 2014 15.00 15.05 14.65 14.77 326,155 -0.28(-1.84%)
May 12, 2014 14.23 15.04 14.13 15.04 318,293 +0.96(+6.83%)
May 09, 2014 13.78 14.09 13.75 14.08 101,007 +0.19(+1.40%)
May 08, 2014 14.15 14.38 13.86 13.89 194,329 -0.30(-2.12%)
May 07, 2014 14.08 14.20 13.92 14.19 173,419 +0.08(+0.59%)
May 06, 2014 14.10 14.32 13.93 14.10 307,832 +0.02(+0.13%)
May 05, 2014 14.39 14.48 13.81 14.09 197,153 -0.47(-3.23%)
May 02, 2014 13.79 14.80 13.75 14.56 297,555 +0.81(+5.90%)
May 01, 2014 13.13 14.00 12.94 13.74 478,478 -0.08(-0.60%)
Apr 30, 2014 13.82 13.90 13.47 13.83 187,463 +0.02(+0.13%)
Apr 29, 2014 13.98 14.05 13.73 13.81 125,397 -0.13(-0.93%)
Apr 28, 2014 14.27 14.38 13.77 13.94 264,910 -0.33(-2.33%)
Apr 25, 2014 14.42 14.42 14.21 14.27 217,820 -0.16(-1.09%)
Apr 24, 2014 14.63 14.63 14.33 14.43 189,260 -0.06(-0.45%)
Apr 23, 2014 14.54 14.74 14.46 14.49 253,940 -0.11(-0.76%)
Apr 22, 2014 14.32 14.65 14.17 14.60 364,315 +0.37(+2.59%)
Apr 21, 2014 14.35 14.69 14.02 14.23 328,786 +0.51(+3.69%)
Apr 17, 2014 13.50 13.73 13.73 13.73 249,281 +0.21(+1.57%)
Apr 16, 2014 13.59 13.68 13.48 13.51 102,068 +0.05(+0.34%)
Apr 15, 2014 13.60 13.62 13.26 13.47 149,022 -0.11(-0.81%)
Apr 14, 2014 13.74 13.83 13.51 13.58 275,296 -0.06(-0.41%)
Apr 11, 2014 13.70 13.87 13.53 13.63 266,641 -0.22(-1.60%)
Apr 10, 2014 14.23 14.36 13.77 13.86 222,842 -0.34(-2.40%)
Apr 09, 2014 14.08 14.29 13.98 14.20 324,127 +0.24(+1.72%)
Apr 08, 2014 13.88 14.03 13.86 13.96 190,557 +0.04(+0.27%)
Apr 07, 2014 14.08 14.14 13.63 13.92 286,274 -0.14(-0.98%)
Apr 04, 2014 14.47 14.73 14.05 14.06 401,045 -0.32(-2.24%)
Apr 03, 2014 14.17 14.50 14.11 14.38 346,000 +0.26(+1.83%)
Apr 02, 2014 14.15 14.25 14.04 14.12 192,773 -0.04(-0.26%)
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.