Comfort Systems USA (NY: FIX )

79.18 USD -0.04 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 6.270 6.400 6.270 6.290 62,300 +0.01(+0.16%)
May 27, 2005 6.310 6.350 6.250 6.280 51,600 -0.03(-0.48%)
May 26, 2005 6.280 6.430 6.220 6.310 95,500 +0.05(+0.80%)
May 25, 2005 6.300 6.450 6.150 6.260 85,100 -0.03(-0.48%)
May 24, 2005 6.450 6.470 6.220 6.290 115,700 -0.19(-2.93%)
May 23, 2005 6.460 6.620 6.440 6.480 90,000 -0.01(-0.15%)
May 20, 2005 6.520 6.650 6.330 6.490 59,400 +0.00(+0.00%)
May 19, 2005 6.280 6.700 6.280 6.490 110,900 +0.11(+1.72%)
May 18, 2005 6.420 6.600 6.230 6.380 113,600 +0.06(+0.95%)
May 17, 2005 6.470 6.470 6.170 6.320 138,800 -0.14(-2.17%)
May 16, 2005 6.250 6.490 6.250 6.460 106,600 +0.21(+3.36%)
May 13, 2005 6.500 6.570 6.200 6.250 188,600 -0.24(-3.70%)
May 12, 2005 6.620 6.640 6.450 6.490 167,100 -0.09(-1.37%)
May 11, 2005 6.690 6.740 6.570 6.580 268,400 -0.06(-0.90%)
May 10, 2005 6.580 6.680 6.500 6.640 221,000 -0.04(-0.60%)
May 09, 2005 6.250 6.760 6.250 6.680 387,900 +0.42(+6.71%)
May 06, 2005 6.400 6.490 6.200 6.260 256,200 -0.09(-1.42%)
May 05, 2005 6.750 6.760 6.250 6.350 244,700 -0.45(-6.62%)
May 04, 2005 6.740 6.880 6.620 6.800 128,200 +0.16(+2.41%)
May 03, 2005 7.160 7.230 6.610 6.640 88,900 -0.51(-7.13%)
May 02, 2005 7.140 7.230 7.030 7.150 72,100 +0.01(+0.14%)
Apr 29, 2005 7.190 7.250 7.000 7.140 69,300 -0.03(-0.42%)
Apr 28, 2005 7.130 7.350 7.030 7.170 107,300 +0.04(+0.56%)
Apr 27, 2005 7.090 7.420 6.940 7.130 87,500 +0.05(+0.71%)
Apr 26, 2005 7.110 7.580 7.050 7.080 109,600 -0.13(-1.80%)
Apr 25, 2005 7.460 7.600 7.030 7.210 134,800 -0.15(-2.04%)
Apr 22, 2005 7.760 7.890 7.310 7.360 165,600 -0.47(-6.00%)
Apr 21, 2005 7.510 7.890 7.400 7.830 98,900 +0.42(+5.67%)
Apr 20, 2005 7.510 7.550 7.230 7.410 135,100 -0.09(-1.20%)
Apr 19, 2005 7.740 7.750 7.460 7.500 106,400 -0.17(-2.22%)
Apr 18, 2005 7.370 7.900 7.370 7.670 106,400 +0.23(+3.09%)
Apr 15, 2005 7.710 7.750 7.280 7.440 94,600 -0.27(-3.50%)
Apr 14, 2005 8.000 8.040 7.700 7.710 143,400 -0.27(-3.38%)
Apr 13, 2005 7.770 8.050 7.650 7.980 262,100 +0.21(+2.70%)
Apr 12, 2005 7.500 7.800 7.320 7.770 135,900 +0.23(+3.05%)
Apr 11, 2005 7.670 7.680 7.510 7.540 78,300 -0.09(-1.18%)
Apr 08, 2005 7.970 7.980 7.620 7.630 80,700 -0.34(-4.27%)
Apr 07, 2005 7.910 7.990 7.800 7.970 53,800 +0.04(+0.50%)
Apr 06, 2005 7.950 8.000 7.850 7.930 106,400 -0.02(-0.25%)
Apr 05, 2005 7.830 7.950 7.800 7.950 79,200 +0.02(+0.25%)
Apr 04, 2005 7.450 7.950 7.450 7.930 145,400 +0.41(+5.45%)
Apr 01, 2005 7.750 7.840 7.430 7.520 167,900 -0.23(-2.97%)
Mar 31, 2005 7.900 7.900 7.630 7.750 161,300 -0.19(-2.39%)
Mar 30, 2005 7.830 7.940 7.590 7.940 81,500 +0.14(+1.79%)
Mar 29, 2005 7.800 7.890 7.700 7.800 142,200 +0.00(+0.00%)
Mar 28, 2005 7.850 7.860 7.720 7.800 84,600 -0.03(-0.38%)
Mar 24, 2005 7.510 7.890 7.500 7.830 92,100 +0.35(+4.68%)
Mar 23, 2005 7.460 7.650 7.460 7.480 113,800 -0.02(-0.27%)
Mar 22, 2005 7.600 7.750 7.470 7.500 64,700 -0.07(-0.92%)
Mar 21, 2005 7.700 7.700 7.470 7.570 107,400 -0.13(-1.69%)
Mar 18, 2005 7.930 7.930 7.570 7.700 219,000 -0.14(-1.79%)
Mar 17, 2005 7.770 7.840 7.600 7.840 51,700 +0.15(+1.95%)
Mar 16, 2005 7.720 7.800 7.550 7.690 147,200 -0.10(-1.28%)
Mar 15, 2005 7.850 7.850 7.580 7.790 121,700 -0.01(-0.13%)
Mar 14, 2005 7.600 7.810 7.580 7.800 85,000 +0.20(+2.63%)
Mar 11, 2005 7.800 7.800 7.520 7.600 88,000 -0.25(-3.18%)
Mar 10, 2005 7.920 7.990 7.760 7.850 126,800 -0.02(-0.25%)
Mar 09, 2005 7.900 8.050 7.870 7.870 110,800 -0.02(-0.25%)
Mar 08, 2005 7.950 8.090 7.890 7.890 157,000 -0.11(-1.38%)
Mar 07, 2005 7.980 8.100 7.940 8.000 225,400 -0.03(-0.37%)
Mar 04, 2005 8.150 8.200 7.880 8.030 251,700 -0.18(-2.19%)
Mar 03, 2005 7.900 8.550 7.900 8.210 1,135,200 +0.35(+4.45%)
Mar 02, 2005 7.750 7.900 7.640 7.860 417,100 -0.03(-0.38%)
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.