Comfort Systems USA (NY: FIX )

376.31 +19.76 (+5.54%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 9.839 9.968 9.658 9.839 176,255 -0.04(-0.44%)
Jul 29, 2010 10.05 10.05 9.813 9.882 191,470 -0.05(-0.52%)
Jul 28, 2010 9.934 9.994 9.856 9.934 1,562 +0.00(+0.00%)
Jul 27, 2010 9.822 10.10 9.744 9.934 293,691 +0.22(+2.22%)
Jul 26, 2010 9.520 9.804 9.485 9.718 252,198 +0.26(+2.73%)
Jul 23, 2010 9.071 9.477 9.063 9.459 280,946 +0.32(+3.49%)
Jul 22, 2010 8.925 9.166 8.916 9.140 219,994 +0.36(+4.13%)
Jul 21, 2010 8.847 8.856 8.657 8.778 191,873 +0.02(+0.20%)
Jul 20, 2010 8.494 8.778 8.451 8.761 148,889 +0.15(+1.70%)
Jul 19, 2010 8.451 8.640 8.356 8.614 161,957 +0.18(+2.15%)
Jul 16, 2010 8.433 8.839 8.416 8.433 206,108 -0.41(-4.59%)
Jul 15, 2010 8.890 8.899 8.623 8.839 122,563 -0.03(-0.39%)
Jul 14, 2010 8.951 8.951 8.752 8.873 68,317 -0.14(-1.53%)
Jul 13, 2010 9.011 9.063 8.856 9.011 3,818 +0.22(+2.55%)
Jul 12, 2010 8.873 9.046 8.683 8.787 93,720 -0.15(-1.64%)
Jul 09, 2010 8.933 8.951 8.709 8.933 89,241 +0.09(+0.97%)
Jul 08, 2010 8.847 8.873 8.640 8.847 1,160 +0.16(+1.89%)
Jul 07, 2010 8.425 8.683 8.407 8.683 213,582 +0.33(+3.92%)
Jul 06, 2010 8.356 8.701 8.313 8.356 2,147 -0.14(-1.62%)
Jul 02, 2010 8.494 8.580 8.364 8.494 160,131 +0.04(+0.51%)
Jul 01, 2010 8.347 8.502 8.200 8.451 244,097 +0.12(+1.45%)
Jun 30, 2010 8.330 8.709 8.269 8.330 6,311 -0.24(-2.82%)
Jun 29, 2010 8.735 8.735 8.485 8.571 194,849 -0.41(-4.51%)
Jun 25, 2010 8.977 9.132 8.563 8.977 514,497 +0.25(+2.87%)
Jun 24, 2010 8.726 9.106 8.718 8.726 222,385 -0.33(-3.62%)
Jun 23, 2010 8.882 9.166 8.804 9.054 348,458 +0.13(+1.45%)
Jun 22, 2010 8.925 9.175 8.882 8.925 1,149 -0.13(-1.43%)
Jun 21, 2010 9.244 9.304 8.942 9.054 407,244 -0.04(-0.47%)
Jun 18, 2010 9.097 9.235 9.011 9.097 244,866 +0.08(+0.86%)
Jun 17, 2010 9.020 9.149 8.916 9.020 768,600 -0.11(-1.23%)
Jun 16, 2010 9.158 9.252 9.080 9.132 100,288 -0.14(-1.49%)
Jun 15, 2010 9.270 9.313 8.933 9.270 1,998 +0.29(+3.27%)
Jun 14, 2010 9.201 9.347 8.942 8.977 148,836 -0.17(-1.89%)
Jun 11, 2010 8.821 9.218 8.821 9.149 219,542 +0.22(+2.41%)
Jun 10, 2010 8.933 8.959 8.692 8.933 1,856 +0.22(+2.57%)
Jun 09, 2010 8.795 8.890 8.614 8.709 601,191 +0.03(+0.40%)
Jun 08, 2010 8.407 8.856 8.338 8.675 715,735 +0.34(+4.14%)
Jun 07, 2010 8.537 8.701 8.330 8.330 244,267 -0.22(-2.62%)
Jun 04, 2010 8.554 8.890 8.511 8.554 272,084 -0.45(-4.98%)
Jun 03, 2010 9.002 9.201 8.908 9.002 359,765 +0.07(+0.77%)
Jun 02, 2010 8.933 9.080 8.839 8.933 696,287 -0.03(-0.29%)
Jun 01, 2010 8.959 9.377 8.942 8.959 1,621 -0.54(-5.72%)
May 28, 2010 9.503 9.623 9.339 9.503 246,084 +0.00(+0.00%)
May 27, 2010 9.106 9.537 9.046 9.503 284,792 +0.60(+6.78%)
May 26, 2010 8.899 9.270 8.864 8.899 1,625 -0.15(-1.62%)
May 25, 2010 8.943 9.080 8.779 9.046 151,534 -0.07(-0.75%)
May 24, 2010 9.320 9.406 9.088 9.114 135,393 -0.24(-2.57%)
May 21, 2010 9.209 9.526 9.131 9.354 400,933 +0.05(+0.55%)
May 20, 2010 9.363 9.578 9.260 9.303 403,017 -0.33(-3.47%)
May 19, 2010 9.835 9.938 9.535 9.638 254,658 -0.26(-2.60%)
May 18, 2010 10.36 10.43 9.852 9.895 219,533 -0.31(-3.03%)
May 17, 2010 9.938 10.23 9.749 10.20 366,316 +0.35(+3.57%)
May 14, 2010 9.852 9.981 9.578 9.852 376,336 -0.18(-1.80%)
May 13, 2010 10.19 10.32 9.861 10.03 206,357 -0.23(-2.26%)
May 12, 2010 9.638 10.33 9.543 10.26 353,550 +0.64(+6.69%)
May 11, 2010 9.758 9.801 9.526 9.621 548,727 +0.09(+0.99%)
May 10, 2010 9.612 9.621 9.440 9.526 501,138 +0.15(+1.56%)
May 07, 2010 9.603 9.921 9.320 9.380 768,695 -0.32(-3.27%)
May 06, 2010 10.17 10.25 9.560 9.698 863,750 -0.93(-8.72%)
May 05, 2010 10.18 10.62 10.15 10.62 1,430,608 -1.56(-12.82%)
May 04, 2010 12.14 12.34 11.97 12.19 518,933 -0.15(-1.25%)
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.