Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comfort Systems USA (NY: FIX )

302.00 -9.40 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2009 9.170 10.21 9.170 10.09 394,612 +0.13(+1.29%)
Jul 30, 2009 9.709 10.16 9.572 9.958 258,437 +0.33(+3.47%)
Jul 29, 2009 9.632 9.752 9.487 9.624 133,391 -0.05(-0.53%)
Jul 28, 2009 9.641 9.761 9.521 9.675 148,750 +0.01(+0.09%)
Jul 27, 2009 9.645 9.666 9.478 9.666 163,364 +0.06(+0.62%)
Jul 24, 2009 9.478 9.607 9.264 9.607 362 +0.03(+0.27%)
Jul 23, 2009 9.290 9.718 9.290 9.581 210,942 +0.24(+2.57%)
Jul 22, 2009 9.255 9.461 9.196 9.341 107,017 +0.03(+0.37%)
Jul 21, 2009 9.307 9.375 9.153 9.307 100,054 +0.08(+0.83%)
Jul 20, 2009 9.221 9.384 9.136 9.230 129,409 +0.03(+0.28%)
Jul 17, 2009 9.067 9.290 9.007 9.204 218,407 +0.15(+1.70%)
Jul 16, 2009 9.213 9.238 8.947 9.050 224,598 -0.18(-1.95%)
Jul 15, 2009 8.673 9.307 8.673 9.230 321,188 +0.65(+7.58%)
Jul 14, 2009 8.374 8.622 8.322 8.579 242,818 +0.18(+2.14%)
Jul 13, 2009 8.339 8.425 8.297 8.399 207,162 +0.04(+0.51%)
Jul 10, 2009 8.262 8.408 8.194 8.356 196,525 +0.03(+0.31%)
Jul 09, 2009 8.382 8.511 8.202 8.331 203,347 -0.02(-0.21%)
Jul 08, 2009 8.425 8.596 8.211 8.348 329,717 -0.02(-0.20%)
Jul 07, 2009 8.596 8.596 8.339 8.365 334,793 -0.21(-2.40%)
Jul 06, 2009 8.733 8.819 8.476 8.571 289,017 -0.24(-2.72%)
Jul 02, 2009 8.596 8.810 8.588 8.810 290,377 -0.07(-0.77%)
Jul 01, 2009 8.862 9.033 8.750 8.879 183,649 +0.10(+1.17%)
Jun 30, 2009 8.759 8.870 8.733 8.776 369,684 +0.00(+0.00%)
Jun 29, 2009 8.896 8.930 8.665 8.776 343,124 +0.03(+0.29%)
Jun 26, 2009 8.973 8.973 8.622 8.750 571,109 -0.17(-1.92%)
Jun 25, 2009 8.468 8.922 8.434 8.922 648,463 +0.41(+4.83%)
Jun 24, 2009 8.305 8.588 8.305 8.511 683,564 +0.17(+2.05%)
Jun 23, 2009 8.356 8.468 8.228 8.339 491,385 -0.01(-0.10%)
Jun 22, 2009 8.493 8.511 8.328 8.348 470,457 -0.23(-2.69%)
Jun 19, 2009 8.810 8.887 8.519 8.579 666,078 -0.18(-2.05%)
Jun 18, 2009 8.699 8.853 8.562 8.759 451,859 +0.00(+0.00%)
Jun 17, 2009 8.630 8.904 8.545 8.759 228,334 +0.06(+0.69%)
Jun 16, 2009 8.725 8.827 8.588 8.699 287,188 +0.07(+0.79%)
Jun 15, 2009 8.767 8.896 8.579 8.630 280,616 -0.36(-4.00%)
Jun 12, 2009 8.956 9.050 8.673 8.990 339,059 +0.09(+1.06%)
Jun 11, 2009 8.827 9.110 8.742 8.896 321,606 +0.05(+0.58%)
Jun 10, 2009 8.733 8.870 8.605 8.845 258,642 +0.15(+1.77%)
Jun 09, 2009 8.656 8.827 8.588 8.690 214,134 +0.10(+1.20%)
Jun 08, 2009 8.545 8.802 8.399 8.588 453,880 +0.03(+0.30%)
Jun 05, 2009 8.665 8.699 8.511 8.562 205,332 -0.09(-1.09%)
Jun 04, 2009 8.656 8.776 8.528 8.656 331,724 +0.03(+0.30%)
Jun 03, 2009 8.622 8.673 8.493 8.630 329,194 -0.04(-0.47%)
Jun 02, 2009 8.322 8.725 8.305 8.671 510,607 +0.35(+4.19%)
Jun 01, 2009 8.245 8.416 8.134 8.322 437,872 +0.33(+4.18%)
May 29, 2009 7.774 8.057 7.774 7.988 459,030 +0.21(+2.75%)
May 28, 2009 7.586 7.817 7.380 7.774 295,395 +0.16(+2.14%)
May 27, 2009 7.749 7.920 7.552 7.612 701,552 -0.15(-1.88%)
May 26, 2009 7.612 8.048 7.586 7.757 800,312 +0.11(+1.46%)
May 22, 2009 7.877 8.048 7.620 7.646 458,975 -0.15(-1.87%)
May 21, 2009 7.826 7.868 7.706 7.791 521,097 -0.11(-1.41%)
May 20, 2009 7.963 8.168 7.826 7.903 362,033 +0.02(+0.22%)
May 19, 2009 8.031 8.194 7.843 7.886 306,478 -0.21(-2.64%)
May 18, 2009 7.749 8.134 7.612 8.100 290,563 +0.44(+5.70%)
May 15, 2009 7.749 7.894 7.629 7.663 295,689 -0.14(-1.76%)
May 14, 2009 7.749 7.954 7.535 7.800 383,526 +0.11(+1.45%)
May 13, 2009 7.868 7.963 7.432 7.689 398,160 -0.28(-3.54%)
May 12, 2009 8.339 8.399 7.954 7.971 429,517 -0.36(-4.32%)
May 11, 2009 8.870 8.870 8.245 8.331 337,664 -0.69(-7.69%)
May 08, 2009 8.673 9.067 8.656 9.024 488,660 +0.42(+4.88%)
May 07, 2009 8.656 8.716 8.391 8.605 401,627 -0.09(-0.99%)
May 06, 2009 8.673 8.776 8.416 8.690 383,405 +0.14(+1.60%)
May 05, 2009 8.305 8.690 8.185 8.553 538,723 +0.24(+2.88%)
May 04, 2009 8.331 8.528 8.151 8.314 677,806 -0.06(-0.72%)
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.