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 (%)
Sep 30, 2002 2.569 2.611 2.569 2.603 62,602 -0.01(-0.33%)
Sep 27, 2002 2.671 2.671 2.603 2.611 63,887 -0.08(-2.87%)
Sep 26, 2002 2.825 2.825 2.620 2.688 41,228 -0.09(-3.38%)
Sep 25, 2002 2.654 2.783 2.654 2.783 48,470 +0.05(+1.88%)
Sep 24, 2002 2.671 2.766 2.654 2.731 89,231 +0.06(+2.24%)
Sep 23, 2002 2.740 2.757 2.671 2.671 71,595 -0.06(-2.19%)
Sep 20, 2002 2.817 2.825 2.697 2.731 23,359 -0.01(-0.31%)
Sep 19, 2002 2.817 2.817 2.731 2.740 74,515 -0.01(-0.31%)
Sep 18, 2002 2.723 2.817 2.723 2.748 25,461 -0.01(-0.31%)
Sep 17, 2002 2.851 2.851 2.740 2.757 26,045 -0.10(-3.59%)
Sep 16, 2002 2.868 2.868 2.740 2.860 30,016 -0.01(-0.30%)
Sep 13, 2002 2.748 2.911 2.748 2.868 25,111 +0.12(+4.36%)
Sep 12, 2002 2.748 2.791 2.723 2.748 50,455 -0.03(-1.23%)
Sep 11, 2002 2.868 2.911 2.757 2.783 15,300 -0.04(-1.52%)
Sep 10, 2002 2.885 2.894 2.680 2.825 42,280 -0.02(-0.60%)
Sep 09, 2002 2.911 2.945 2.740 2.843 315,348 -0.05(-1.78%)
Sep 06, 2002 2.825 2.894 2.757 2.894 21,373 +0.07(+2.42%)
Sep 05, 2002 2.911 2.911 2.825 2.825 26,279 -0.08(-2.65%)
Sep 04, 2002 2.654 2.902 2.654 2.902 116,328 +0.25(+9.35%)
Sep 03, 2002 2.697 2.697 2.611 2.654 46,251 -0.04(-1.59%)
Aug 30, 2002 2.706 2.766 2.663 2.697 27,213 -0.03(-0.94%)
Aug 29, 2002 2.654 2.740 2.629 2.723 171,456 +0.03(+0.95%)
Aug 28, 2002 2.697 2.714 2.629 2.697 104,765 -0.02(-0.63%)
Aug 27, 2002 2.723 2.783 2.620 2.714 45,083 -0.03(-0.94%)
Aug 26, 2002 2.688 2.800 2.680 2.740 83,392 +0.05(+1.91%)
Aug 23, 2002 2.740 2.783 2.688 2.688 63,303 -0.06(-2.18%)
Aug 22, 2002 2.783 2.851 2.748 2.748 61,317 -0.02(-0.62%)
Aug 21, 2002 2.697 2.800 2.697 2.766 43,214 +0.12(+4.53%)
Aug 20, 2002 2.740 2.774 2.397 2.646 186,873 -0.20(-6.93%)
Aug 16, 2002 2.800 2.954 2.783 2.843 93,786 +0.03(+1.22%)
Aug 15, 2002 2.877 2.877 2.766 2.808 79,537 -0.07(-2.38%)
Aug 14, 2002 2.997 2.997 2.783 2.877 95,772 +0.14(+5.00%)
Aug 13, 2002 2.894 2.920 2.740 2.740 41,696 -0.12(-4.19%)
Aug 12, 2002 2.723 2.860 2.629 2.860 128,942 -0.30(-9.49%)
Aug 07, 2002 2.868 3.211 2.868 3.159 61,668 +0.29(+10.15%)
Aug 06, 2002 2.740 2.868 2.714 2.868 35,038 +0.15(+5.35%)
Aug 05, 2002 2.800 2.800 2.723 2.723 57,463 -0.03(-1.24%)
Aug 02, 2002 3.211 3.236 2.731 2.757 63,186 -0.48(-14.81%)
Aug 01, 2002 3.168 3.236 3.065 3.236 112,007 +0.07(+2.16%)
Jul 31, 2002 2.868 3.348 2.620 3.168 153,819 +0.04(+1.37%)
Jul 30, 2002 3.322 3.322 3.082 3.125 61,901 -0.15(-4.70%)
Jul 29, 2002 3.082 3.296 3.082 3.279 121,701 +0.14(+4.36%)
Jul 26, 2002 3.082 3.279 3.082 3.142 72,646 +0.15(+4.86%)
Jul 25, 2002 2.997 2.997 2.791 2.997 51,740 -0.04(-1.41%)
Jul 24, 2002 2.714 3.039 2.620 3.039 71,245 +0.31(+11.29%)
Jul 23, 2002 2.868 2.911 2.140 2.731 3,211,881 -0.09(-3.04%)
Jul 22, 2002 2.920 2.928 2.817 2.817 70,544 -0.09(-3.24%)
Jul 19, 2002 3.014 3.014 2.757 2.911 203,925 -0.47(-13.92%)
Jul 17, 2002 3.039 3.382 3.039 3.382 82,691 -0.04(-1.25%)
Jul 12, 2002 3.339 3.425 3.254 3.425 155,571 +0.15(+4.44%)
Jul 11, 2002 3.502 3.502 3.117 3.279 159,426 -0.26(-7.26%)
Jul 10, 2002 3.784 3.784 3.468 3.536 142,841 -0.32(-8.22%)
Jul 09, 2002 3.853 3.853 3.853 3.853 91,334 +0.01(+0.22%)
Jul 08, 2002 3.810 3.844 3.810 3.844 206,728 -0.01(-0.22%)
Jul 05, 2002 3.861 3.887 3.836 3.853 22,891 +0.00(+0.00%)
Jul 04, 2002 3.853 3.938 3.810 3.853 107,218 +0.00(+0.00%)
Jul 03, 2002 3.853 3.938 3.810 3.853 107,218 -0.15(-3.85%)
Jul 02, 2002 4.110 4.110 3.981 4.007 91,801 -0.10(-2.50%)
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.