Comfort Systems USA (NY: FIX )

317.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.397 2.483 2.312 2.397 93,555 +0.04(+1.82%)
May 29, 2003 2.269 2.500 2.269 2.354 81,408 +0.10(+4.56%)
May 28, 2003 2.380 2.389 2.235 2.252 39,010 -0.04(-1.87%)
May 27, 2003 2.038 2.354 2.038 2.295 169,474 +0.23(+11.20%)
May 23, 2003 1.995 2.063 1.986 2.063 167,839 +0.04(+2.12%)
May 22, 2003 2.055 2.055 1.969 2.021 164,452 -0.02(-0.84%)
May 21, 2003 2.106 2.140 1.969 2.038 153,706 -0.03(-1.65%)
May 20, 2003 2.072 2.106 2.029 2.072 176,015 -0.03(-1.63%)
May 19, 2003 2.140 2.183 1.892 2.106 39,828 -0.03(-1.21%)
May 16, 2003 2.098 2.149 2.055 2.132 37,725 -0.01(-0.40%)
May 15, 2003 2.098 2.209 2.072 2.140 189,680 +0.09(+4.17%)
May 14, 2003 2.312 2.312 2.021 2.055 67,159 -0.25(-10.78%)
May 13, 2003 2.226 2.303 1.926 2.303 209,653 -0.01(-0.37%)
May 12, 2003 2.312 2.312 2.226 2.312 115,396 +0.01(+0.37%)
May 09, 2003 2.312 2.389 2.277 2.303 36,908 +0.03(+1.51%)
May 08, 2003 2.526 2.526 2.235 2.269 306,596 -0.09(-3.64%)
May 07, 2003 2.063 2.440 1.969 2.354 418,489 +0.38(+19.05%)
May 06, 2003 1.747 2.081 1.747 1.978 134,435 +0.23(+13.23%)
May 05, 2003 1.764 1.772 1.721 1.747 52,792 -0.02(-0.97%)
May 02, 2003 1.712 1.781 1.712 1.764 54,428 +0.09(+5.10%)
May 01, 2003 1.670 1.687 1.635 1.678 19,154 -0.01(-0.51%)
Apr 30, 2003 1.747 1.747 1.670 1.687 31,652 -0.02(-1.01%)
Apr 29, 2003 1.712 1.729 1.695 1.704 59,567 +0.02(+1.02%)
Apr 28, 2003 1.584 1.687 1.584 1.687 61,436 +0.14(+8.84%)
Apr 25, 2003 1.687 1.712 1.533 1.550 76,619 -0.09(-5.73%)
Apr 24, 2003 1.661 1.670 1.584 1.644 174,497 +0.02(+1.05%)
Apr 23, 2003 1.661 1.661 1.610 1.627 143,078 -0.02(-1.04%)
Apr 22, 2003 1.507 1.644 1.498 1.644 425,380 +0.14(+9.09%)
Apr 21, 2003 1.575 1.592 1.413 1.507 180,220 -0.06(-3.82%)
Apr 17, 2003 1.541 1.567 1.541 1.567 97,526 +0.08(+5.17%)
Apr 16, 2003 1.584 1.627 1.456 1.490 83,744 -0.03(-1.70%)
Apr 15, 2003 1.507 1.541 1.481 1.515 89,000 -0.03(-2.21%)
Apr 14, 2003 1.533 1.567 1.533 1.550 67,626 +0.03(+1.69%)
Apr 11, 2003 1.618 1.618 1.498 1.524 90,869 -0.06(-3.78%)
Apr 10, 2003 1.627 1.695 1.550 1.584 95,891 -0.02(-1.07%)
Apr 09, 2003 1.584 1.704 1.584 1.601 49,055 -0.03(-1.58%)
Apr 08, 2003 1.618 1.661 1.584 1.627 119,251 -0.06(-3.55%)
Apr 07, 2003 1.866 1.884 1.661 1.687 209,069 -0.11(-6.19%)
Apr 04, 2003 1.909 1.986 1.798 1.798 123,689 -0.19(-9.48%)
Apr 03, 2003 2.063 2.098 1.952 1.986 105,585 -0.10(-4.92%)
Apr 02, 2003 2.115 2.226 2.012 2.089 48,821 +0.02(+0.83%)
Apr 01, 2003 1.892 2.072 1.884 2.072 256,956 +0.18(+9.50%)
Mar 31, 2003 2.021 2.046 1.892 1.892 38,426 -0.16(-7.92%)
Mar 28, 2003 2.140 2.397 2.012 2.055 32,820 -0.09(-4.00%)
Mar 27, 2003 2.055 2.140 1.815 2.140 134,551 +0.09(+4.17%)
Mar 26, 2003 2.226 2.226 2.055 2.055 27,097 -0.20(-8.75%)
Mar 25, 2003 2.175 2.295 2.158 2.252 42,397 +0.08(+3.54%)
Mar 24, 2003 2.312 2.354 2.166 2.175 17,519 -0.14(-5.93%)
Mar 21, 2003 2.277 2.354 2.192 2.312 66,808 +0.01(+0.37%)
Mar 20, 2003 2.269 2.303 2.209 2.303 28,849 -0.01(-0.37%)
Mar 19, 2003 2.295 2.312 2.149 2.312 50,456 +0.01(+0.37%)
Mar 18, 2003 2.269 2.312 2.252 2.303 12,030 -0.01(-0.37%)
Mar 17, 2003 2.243 2.397 2.243 2.312 42,514 +0.07(+3.05%)
Mar 14, 2003 2.354 2.354 2.243 2.243 13,198 -0.09(-3.68%)
Mar 13, 2003 2.226 2.329 2.226 2.329 20,790 +0.09(+4.21%)
Mar 12, 2003 2.235 2.235 2.200 2.235 20,206 +0.00(+0.00%)
Mar 11, 2003 2.235 2.235 2.183 2.235 34,455 +0.00(+0.00%)
Mar 10, 2003 2.295 2.320 2.235 2.235 20,089 -0.09(-4.04%)
Mar 07, 2003 2.337 2.363 2.329 2.329 7,241 -0.02(-0.73%)
Mar 06, 2003 2.303 2.346 2.303 2.346 24,177 +0.03(+1.48%)
Mar 05, 2003 2.346 2.363 2.269 2.312 213,624 -0.04(-1.82%)
Mar 04, 2003 2.337 2.354 2.277 2.354 44,850 +0.00(+0.00%)
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.