Comfort Systems USA (NY: FIX )

356.54 -0.39 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 7.201 7.326 7.076 7.326 100,536 +0.13(+1.85%)
Sep 29, 2005 7.060 7.234 6.985 7.193 121,221 +0.12(+1.76%)
Sep 28, 2005 7.193 7.193 7.035 7.068 192,655 -0.15(-2.07%)
Sep 27, 2005 7.110 7.268 6.968 7.218 161,628 +0.11(+1.52%)
Sep 26, 2005 7.209 7.226 7.029 7.110 173,654 -0.08(-1.16%)
Sep 23, 2005 7.193 7.209 6.885 7.193 224,283 +0.28(+4.09%)
Sep 22, 2005 6.735 7.068 6.677 6.910 248,094 +0.13(+1.96%)
Sep 21, 2005 6.902 6.902 6.694 6.777 162,710 -0.12(-1.81%)
Sep 20, 2005 6.819 6.902 6.694 6.902 251,462 +0.11(+1.59%)
Sep 19, 2005 6.760 6.835 6.694 6.794 66,142 +0.02(+0.25%)
Sep 16, 2005 6.777 6.810 6.644 6.777 259,158 +0.06(+0.87%)
Sep 15, 2005 6.611 6.719 6.577 6.719 79,010 +0.14(+2.15%)
Sep 14, 2005 6.752 6.810 6.577 6.577 61,211 -0.26(-3.77%)
Sep 13, 2005 6.686 6.869 6.627 6.835 94,644 +0.10(+1.48%)
Sep 12, 2005 6.652 6.860 6.594 6.735 92,840 +0.02(+0.25%)
Sep 09, 2005 6.694 6.752 6.686 6.719 18,279 +0.03(+0.50%)
Sep 08, 2005 6.794 6.802 6.594 6.686 75,643 -0.18(-2.66%)
Sep 07, 2005 6.852 6.885 6.760 6.869 64,098 +0.00(+0.00%)
Sep 06, 2005 6.752 6.960 6.677 6.869 159,824 +0.16(+2.35%)
Sep 02, 2005 7.026 7.051 6.636 6.710 113,885 -0.27(-3.93%)
Sep 01, 2005 6.852 7.068 6.744 6.985 274,672 +0.14(+2.07%)
Aug 31, 2005 6.461 6.852 6.395 6.844 296,799 +0.36(+5.51%)
Aug 30, 2005 6.503 6.511 6.386 6.486 95,004 -0.01(-0.13%)
Aug 29, 2005 6.503 6.553 6.353 6.494 67,705 -0.02(-0.26%)
Aug 26, 2005 6.677 6.686 6.436 6.511 72,997 -0.17(-2.49%)
Aug 25, 2005 6.652 6.810 6.602 6.677 199,389 +0.27(+4.15%)
Aug 24, 2005 6.370 6.652 6.370 6.411 90,194 +0.02(+0.39%)
Aug 23, 2005 6.494 6.594 6.361 6.386 63,496 -0.11(-1.66%)
Aug 22, 2005 6.345 6.644 6.345 6.494 98,492 +0.19(+3.03%)
Aug 19, 2005 6.528 6.528 6.220 6.303 110,638 -0.22(-3.32%)
Aug 18, 2005 6.669 6.669 6.320 6.519 95,004 -0.15(-2.24%)
Aug 17, 2005 6.627 6.769 6.469 6.669 154,412 -0.01(-0.12%)
Aug 16, 2005 6.744 6.744 6.611 6.677 104,385 -0.11(-1.59%)
Aug 15, 2005 6.694 6.819 6.503 6.785 122,904 +0.10(+1.49%)
Aug 12, 2005 6.611 6.735 6.478 6.685 82,978 -0.01(-0.13%)
Aug 11, 2005 6.602 6.719 6.577 6.694 57,604 +0.09(+1.39%)
Aug 10, 2005 6.785 6.852 6.444 6.602 132,645 -0.14(-2.10%)
Aug 09, 2005 6.777 6.885 6.686 6.744 143,589 -0.04(-0.61%)
Aug 08, 2005 6.710 6.860 6.611 6.785 159,704 +0.11(+1.62%)
Aug 05, 2005 6.652 6.760 6.511 6.677 229,574 -0.04(-0.62%)
Aug 04, 2005 6.569 6.852 6.494 6.719 293,913 +0.07(+1.00%)
Aug 03, 2005 6.494 6.652 6.436 6.652 188,205 +0.16(+2.43%)
Aug 02, 2005 6.569 6.577 6.378 6.494 165,717 -0.12(-1.76%)
Aug 01, 2005 6.461 6.611 6.361 6.611 201,193 +0.17(+2.58%)
Jul 29, 2005 6.378 6.553 6.320 6.444 191,332 +0.06(+0.91%)
Jul 28, 2005 6.345 6.386 6.220 6.386 144,431 +0.07(+1.05%)
Jul 27, 2005 6.178 6.320 6.153 6.320 73,237 +0.14(+2.29%)
Jul 26, 2005 6.070 6.320 5.987 6.178 118,214 +0.12(+1.92%)
Jul 25, 2005 6.278 6.345 6.062 6.062 72,636 -0.19(-3.06%)
Jul 22, 2005 6.029 6.253 6.029 6.253 72,035 +0.25(+4.16%)
Jul 21, 2005 6.145 6.195 5.945 6.004 55,439 -0.13(-2.17%)
Jul 20, 2005 6.029 6.203 5.896 6.137 81,535 +0.07(+1.23%)
Jul 19, 2005 5.912 6.145 5.829 6.062 90,555 +0.19(+3.26%)
Jul 18, 2005 6.045 6.087 5.796 5.871 136,373 -0.19(-3.15%)
Jul 15, 2005 6.029 6.145 5.904 6.062 135,652 +0.02(+0.41%)
Jul 14, 2005 6.120 6.212 6.029 6.037 105,347 -0.03(-0.55%)
Jul 13, 2005 6.029 6.178 5.987 6.070 109,916 +0.04(+0.69%)
Jul 12, 2005 5.854 6.187 5.754 6.029 120,018 +0.16(+2.69%)
Jul 11, 2005 5.654 5.945 5.654 5.871 203,238 +0.22(+3.82%)
Jul 08, 2005 5.380 5.738 5.322 5.654 78,890 +0.25(+4.62%)
Jul 07, 2005 5.280 5.413 5.172 5.405 184,597 +0.07(+1.25%)
Jul 06, 2005 5.438 5.463 5.322 5.338 84,061 -0.11(-1.98%)
Jul 05, 2005 5.405 5.488 5.380 5.447 83,700 +0.04(+0.77%)
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.