Comfort Systems USA (NY: FIX )

380.27 +23.73 (+6.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.804 5.862 5.804 5.862 75,284 +0.06(+1.00%)
May 27, 2004 5.812 5.821 5.746 5.804 48,946 -0.01(-0.14%)
May 26, 2004 5.821 5.821 5.737 5.812 44,978 +0.00(+0.00%)
May 25, 2004 5.779 5.837 5.713 5.812 123,749 -0.01(-0.14%)
May 24, 2004 5.812 5.821 5.746 5.821 94,766 +0.01(+0.14%)
May 21, 2004 5.804 5.821 5.746 5.812 33,432 -0.01(-0.14%)
May 20, 2004 5.713 5.821 5.696 5.821 76,005 +0.09(+1.60%)
May 19, 2004 5.663 5.762 5.613 5.729 42,452 +0.07(+1.32%)
May 18, 2004 5.638 5.696 5.613 5.654 56,763 +0.02(+0.29%)
May 17, 2004 5.821 5.821 5.571 5.638 65,302 -0.26(-4.37%)
May 14, 2004 5.704 5.895 5.704 5.895 48,104 +0.19(+3.35%)
May 13, 2004 5.779 5.804 5.621 5.704 53,516 -0.07(-1.30%)
May 12, 2004 5.779 5.812 5.613 5.779 97,893 -0.04(-0.71%)
May 11, 2004 5.821 5.862 5.796 5.821 75,284 +0.00(+0.00%)
May 10, 2004 5.987 5.987 5.629 5.821 139,864 -0.20(-3.31%)
May 07, 2004 6.087 6.128 5.937 6.020 46,781 -0.05(-0.82%)
May 06, 2004 6.128 6.145 6.053 6.070 119,901 -0.04(-0.68%)
May 05, 2004 5.987 6.195 5.987 6.112 158,024 +0.12(+2.08%)
May 04, 2004 5.912 6.178 5.904 5.987 284,179 +0.17(+3.00%)
May 03, 2004 5.671 5.812 5.613 5.812 224,890 +0.14(+2.49%)
Apr 30, 2004 5.821 5.821 5.571 5.671 187,007 -0.16(-2.71%)
Apr 29, 2004 6.012 6.028 5.821 5.829 88,392 -0.21(-3.44%)
Apr 28, 2004 6.053 6.070 5.904 6.037 40,528 -0.03(-0.55%)
Apr 27, 2004 6.062 6.153 6.028 6.070 88,633 -0.05(-0.82%)
Apr 26, 2004 5.979 6.195 5.979 6.120 215,149 +0.15(+2.51%)
Apr 23, 2004 5.979 6.004 5.937 5.970 38,123 +0.01(+0.14%)
Apr 22, 2004 5.837 5.987 5.837 5.962 65,663 +0.04(+0.70%)
Apr 21, 2004 5.904 5.987 5.796 5.920 83,341 -0.02(-0.28%)
Apr 20, 2004 5.970 6.004 5.929 5.937 103,666 -0.02(-0.42%)
Apr 19, 2004 5.987 5.987 5.779 5.962 139,023 -0.02(-0.42%)
Apr 16, 2004 5.854 5.987 5.837 5.987 58,567 +0.13(+2.27%)
Apr 15, 2004 5.821 5.945 5.754 5.854 65,422 -0.02(-0.42%)
Apr 14, 2004 5.887 5.887 5.696 5.879 88,512 -0.09(-1.53%)
Apr 13, 2004 5.987 5.995 5.821 5.970 94,045 -0.10(-1.64%)
Apr 12, 2004 6.120 6.145 6.070 6.070 171,734 -0.02(-0.27%)
Apr 08, 2004 5.954 6.195 5.821 6.087 139,143 +0.07(+1.10%)
Apr 07, 2004 6.070 6.070 5.954 6.020 58,086 -0.05(-0.82%)
Apr 06, 2004 5.987 6.070 5.954 6.070 53,997 +0.08(+1.39%)
Apr 05, 2004 6.062 6.062 5.970 5.987 75,404 -0.07(-1.10%)
Apr 02, 2004 6.053 6.070 5.945 6.053 135,054 +0.01(+0.14%)
Apr 01, 2004 6.053 6.070 5.995 6.045 139,383 +0.04(+0.69%)
Mar 31, 2004 5.970 6.070 5.954 6.004 275,159 +0.03(+0.56%)
Mar 30, 2004 5.721 5.987 5.654 5.970 193,862 +0.23(+4.06%)
Mar 29, 2004 5.821 5.837 5.679 5.737 137,700 -0.18(-3.09%)
Mar 26, 2004 5.812 5.970 5.804 5.920 82,018 +0.12(+2.01%)
Mar 25, 2004 5.671 5.812 5.613 5.804 106,432 +0.18(+3.25%)
Mar 24, 2004 5.696 5.762 5.613 5.621 125,313 -0.12(-2.03%)
Mar 23, 2004 5.929 5.937 5.696 5.737 205,768 -0.21(-3.50%)
Mar 22, 2004 5.937 6.028 5.862 5.945 139,023 -0.07(-1.24%)
Mar 19, 2004 6.053 6.053 5.945 6.020 143,713 -0.05(-0.82%)
Mar 18, 2004 6.028 6.112 5.920 6.070 80,695 +0.08(+1.39%)
Mar 17, 2004 6.112 6.195 5.945 5.987 116,894 -0.12(-2.04%)
Mar 16, 2004 5.979 6.112 5.871 6.112 240,644 +0.17(+2.94%)
Mar 15, 2004 6.037 6.045 5.871 5.937 145,757 -0.13(-2.19%)
Mar 12, 2004 5.987 6.112 5.954 6.070 173,177 +0.10(+1.67%)
Mar 11, 2004 6.020 6.195 5.904 5.970 281,774 -0.10(-1.64%)
Mar 10, 2004 6.228 6.228 6.070 6.070 249,904 -0.16(-2.54%)
Mar 09, 2004 6.153 6.228 6.004 6.228 535,287 +0.12(+1.90%)
Mar 08, 2004 6.153 6.403 5.887 6.112 1,890,281 +0.57(+10.20%)
Mar 05, 2004 5.488 5.696 5.488 5.546 311,479 +0.02(+0.30%)
Mar 04, 2004 5.521 5.530 5.480 5.530 114,730 +0.01(+0.15%)
Mar 03, 2004 5.538 5.538 5.446 5.521 196,508 -0.02(-0.30%)
Mar 02, 2004 5.421 5.563 5.405 5.538 177,988 +0.05(+0.91%)
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.