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, 2008 11.61 11.61 11.04 11.44 410,865 -0.09(-0.82%)
Sep 29, 2008 11.82 11.82 11.13 11.53 518,247 -0.49(-4.06%)
Sep 26, 2008 11.89 12.08 11.72 12.02 0 -0.08(-0.64%)
Sep 25, 2008 11.77 12.37 11.77 12.10 249,768 +0.09(+0.71%)
Sep 24, 2008 12.50 12.58 11.81 12.01 478,649 -0.45(-3.64%)
Sep 23, 2008 12.40 12.57 12.29 12.47 577,397 -0.13(-1.02%)
Sep 22, 2008 12.85 13.19 12.55 12.59 381,050 -0.26(-2.00%)
Sep 19, 2008 13.25 13.25 12.49 12.85 0 +0.61(+4.96%)
Sep 18, 2008 12.15 12.35 10.93 12.24 830,384 +0.37(+3.10%)
Sep 17, 2008 12.51 13.18 11.88 11.88 990,106 -0.65(-5.19%)
Sep 16, 2008 12.03 12.55 11.56 12.53 472,178 +0.10(+0.83%)
Sep 15, 2008 12.64 12.83 12.32 12.42 345,962 -0.29(-2.29%)
Sep 12, 2008 12.63 12.84 12.50 12.71 0 -0.04(-0.34%)
Sep 11, 2008 12.50 12.83 12.29 12.76 302,351 +0.14(+1.09%)
Sep 10, 2008 12.39 12.81 12.17 12.62 409,569 +0.21(+1.66%)
Sep 09, 2008 12.91 12.93 12.35 12.41 358,867 -0.54(-4.16%)
Sep 08, 2008 12.94 12.96 12.64 12.95 499,286 +0.37(+2.92%)
Sep 05, 2008 12.59 12.76 12.20 12.59 0 -0.03(-0.27%)
Sep 04, 2008 12.53 12.71 12.25 12.62 469,480 -0.09(-0.74%)
Sep 03, 2008 13.40 13.40 12.47 12.71 1,113,830 -0.54(-4.07%)
Sep 02, 2008 12.98 13.54 12.83 13.25 721,505 +0.21(+1.57%)
Aug 29, 2008 13.09 13.27 13.02 13.05 0 -0.01(-0.07%)
Aug 28, 2008 12.90 13.16 12.84 13.06 367,996 +0.22(+1.73%)
Aug 27, 2008 12.41 13.13 12.28 12.83 568,226 +0.40(+3.24%)
Aug 26, 2008 12.23 12.52 12.14 12.43 251,464 +0.22(+1.82%)
Aug 25, 2008 12.56 12.59 12.15 12.21 435,499 -0.26(-2.06%)
Aug 22, 2008 12.39 12.74 12.36 12.47 0 +0.12(+0.97%)
Aug 21, 2008 12.18 12.46 11.90 12.35 413,872 +0.21(+1.69%)
Aug 20, 2008 11.91 12.33 11.69 12.14 394,882 +0.31(+2.61%)
Aug 19, 2008 11.64 12.03 11.46 11.83 337,881 +0.35(+3.06%)
Aug 18, 2008 11.45 11.74 11.38 11.48 204,231 +0.10(+0.90%)
Aug 15, 2008 12.26 12.26 11.16 11.38 0 -0.73(-6.01%)
Aug 14, 2008 11.81 12.29 11.81 12.11 240,163 +0.08(+0.64%)
Aug 13, 2008 12.20 12.25 11.77 12.03 295,726 -0.15(-1.26%)
Aug 12, 2008 12.18 12.19 11.86 12.18 322,704 -0.02(-0.14%)
Aug 11, 2008 11.98 12.21 11.74 12.20 334,693 +0.30(+2.52%)
Aug 08, 2008 11.22 11.94 11.16 11.90 330,433 +0.74(+6.59%)
Aug 07, 2008 11.58 11.58 11.13 11.16 376,038 -0.51(-4.33%)
Aug 06, 2008 11.67 11.77 10.87 11.67 359,232 +0.06(+0.52%)
Aug 05, 2008 11.46 11.90 11.45 11.61 569,887 +0.31(+2.73%)
Aug 04, 2008 11.52 11.52 10.72 11.30 729,476 -0.72(-5.98%)
Aug 01, 2008 11.56 12.51 11.40 12.02 988,201 +0.67(+5.88%)
Jul 31, 2008 11.42 11.67 11.28 11.35 337,275 -0.21(-1.85%)
Jul 30, 2008 11.56 11.83 11.40 11.57 287,950 +0.03(+0.30%)
Jul 29, 2008 11.53 11.56 11.10 11.53 496,172 +0.42(+3.78%)
Jul 28, 2008 11.13 11.17 10.89 11.11 357,276 -0.03(-0.23%)
Jul 25, 2008 11.18 11.45 11.05 11.14 372,245 +0.08(+0.70%)
Jul 24, 2008 11.03 11.18 10.70 11.06 483,631 +0.09(+0.78%)
Jul 23, 2008 10.97 11.17 10.89 10.98 174,474 +0.00(+0.00%)
Jul 22, 2008 10.72 11.00 10.65 10.98 279,284 +0.27(+2.48%)
Jul 21, 2008 10.75 10.81 10.58 10.71 189,155 +0.03(+0.24%)
Jul 18, 2008 10.61 10.84 10.51 10.69 257,824 +0.07(+0.65%)
Jul 17, 2008 10.81 10.93 10.45 10.62 461,456 -0.12(-1.12%)
Jul 16, 2008 10.72 10.93 10.57 10.74 412,029 +0.13(+1.21%)
Jul 15, 2008 10.48 10.87 10.23 10.61 686,912 -0.03(-0.24%)
Jul 14, 2008 10.36 10.95 10.36 10.63 875,127 +0.30(+2.90%)
Jul 11, 2008 10.62 10.64 10.01 10.33 927,566 -0.37(-3.44%)
Jul 10, 2008 10.70 11.17 10.57 10.70 907,360 -0.03(-0.32%)
Jul 09, 2008 10.98 11.12 10.71 10.74 438,537 -0.22(-2.03%)
Jul 08, 2008 10.76 11.10 10.69 10.96 431,766 +0.23(+2.16%)
Jul 07, 2008 10.76 10.98 10.51 10.73 298,879 -0.04(-0.40%)
Jul 04, 2008 10.99 11.02 10.48 10.77 262,570 +0.00(+0.00%)
Jul 03, 2008 10.99 11.02 10.48 10.77 262,570 -0.21(-1.87%)
Jul 02, 2008 11.28 11.28 10.93 10.98 479,717 -0.27(-2.44%)
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.