Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comfort Systems USA (NY: FIX )

296.98 -14.42 (-4.63%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.759 8.870 8.733 8.776 369,684 +0.00(+0.00%)
Jun 29, 2009 8.896 8.930 8.665 8.776 343,124 +0.03(+0.29%)
Jun 26, 2009 8.973 8.973 8.622 8.750 571,109 -0.17(-1.92%)
Jun 25, 2009 8.468 8.922 8.434 8.922 648,463 +0.41(+4.83%)
Jun 24, 2009 8.305 8.588 8.305 8.511 683,564 +0.17(+2.05%)
Jun 23, 2009 8.356 8.468 8.228 8.339 491,385 -0.01(-0.10%)
Jun 22, 2009 8.493 8.511 8.328 8.348 470,457 -0.23(-2.69%)
Jun 19, 2009 8.810 8.887 8.519 8.579 666,078 -0.18(-2.05%)
Jun 18, 2009 8.699 8.853 8.562 8.759 451,859 +0.00(+0.00%)
Jun 17, 2009 8.630 8.904 8.545 8.759 228,334 +0.06(+0.69%)
Jun 16, 2009 8.725 8.827 8.588 8.699 287,188 +0.07(+0.79%)
Jun 15, 2009 8.767 8.896 8.579 8.630 280,616 -0.36(-4.00%)
Jun 12, 2009 8.956 9.050 8.673 8.990 339,059 +0.09(+1.06%)
Jun 11, 2009 8.827 9.110 8.742 8.896 321,606 +0.05(+0.58%)
Jun 10, 2009 8.733 8.870 8.605 8.845 258,642 +0.15(+1.77%)
Jun 09, 2009 8.656 8.827 8.588 8.690 214,134 +0.10(+1.20%)
Jun 08, 2009 8.545 8.802 8.399 8.588 453,880 +0.03(+0.30%)
Jun 05, 2009 8.665 8.699 8.511 8.562 205,332 -0.09(-1.09%)
Jun 04, 2009 8.656 8.776 8.528 8.656 331,724 +0.03(+0.30%)
Jun 03, 2009 8.622 8.673 8.493 8.630 329,194 -0.04(-0.47%)
Jun 02, 2009 8.322 8.725 8.305 8.671 510,607 +0.35(+4.19%)
Jun 01, 2009 8.245 8.416 8.134 8.322 437,872 +0.33(+4.18%)
May 29, 2009 7.774 8.057 7.774 7.988 459,030 +0.21(+2.75%)
May 28, 2009 7.586 7.817 7.380 7.774 295,395 +0.16(+2.14%)
May 27, 2009 7.749 7.920 7.552 7.612 701,552 -0.15(-1.88%)
May 26, 2009 7.612 8.048 7.586 7.757 800,312 +0.11(+1.46%)
May 22, 2009 7.877 8.048 7.620 7.646 458,975 -0.15(-1.87%)
May 21, 2009 7.826 7.868 7.706 7.791 521,097 -0.11(-1.41%)
May 20, 2009 7.963 8.168 7.826 7.903 362,033 +0.02(+0.22%)
May 19, 2009 8.031 8.194 7.843 7.886 306,478 -0.21(-2.64%)
May 18, 2009 7.749 8.134 7.612 8.100 290,563 +0.44(+5.70%)
May 15, 2009 7.749 7.894 7.629 7.663 295,689 -0.14(-1.76%)
May 14, 2009 7.749 7.954 7.535 7.800 383,526 +0.11(+1.45%)
May 13, 2009 7.868 7.963 7.432 7.689 398,160 -0.28(-3.54%)
May 12, 2009 8.339 8.399 7.954 7.971 429,517 -0.36(-4.32%)
May 11, 2009 8.870 8.870 8.245 8.331 337,664 -0.69(-7.69%)
May 08, 2009 8.673 9.067 8.656 9.024 488,660 +0.42(+4.88%)
May 07, 2009 8.656 8.716 8.391 8.605 401,627 -0.09(-0.99%)
May 06, 2009 8.673 8.776 8.416 8.690 383,405 +0.14(+1.60%)
May 05, 2009 8.305 8.690 8.185 8.553 538,723 +0.24(+2.88%)
May 04, 2009 8.331 8.528 8.151 8.314 677,806 -0.06(-0.72%)
May 01, 2009 9.238 9.290 8.151 8.374 761,232 -0.86(-9.36%)
Apr 30, 2009 9.744 9.795 9.230 9.238 319,694 -0.47(-4.85%)
Apr 29, 2009 9.341 9.932 9.315 9.709 308,769 +0.47(+5.10%)
Apr 28, 2009 8.802 9.495 8.682 9.238 235,331 +0.42(+4.76%)
Apr 27, 2009 9.007 9.153 8.673 8.819 329,730 -0.34(-3.74%)
Apr 24, 2009 9.255 9.358 8.925 9.161 275,547 -0.03(-0.37%)
Apr 23, 2009 9.290 9.290 8.802 9.196 298,041 -0.06(-0.65%)
Apr 22, 2009 9.110 9.624 9.093 9.255 354,730 -0.01(-0.09%)
Apr 21, 2009 8.802 9.281 8.665 9.264 256,743 +0.50(+5.66%)
Apr 20, 2009 9.007 9.050 8.571 8.767 207,423 -0.45(-4.92%)
Apr 17, 2009 9.196 9.264 9.101 9.221 219,829 +0.03(+0.37%)
Apr 16, 2009 9.076 9.238 8.836 9.187 360,096 +0.21(+2.39%)
Apr 15, 2009 8.690 9.076 8.571 8.973 174,144 +0.25(+2.85%)
Apr 14, 2009 9.076 9.153 8.391 8.725 368,205 -0.54(-5.82%)
Apr 13, 2009 9.307 9.461 8.973 9.264 221,487 -0.18(-1.90%)
Apr 09, 2009 9.418 9.684 9.281 9.444 305,570 +0.22(+2.41%)
Apr 08, 2009 9.127 9.452 8.947 9.221 162,871 +0.14(+1.51%)
Apr 07, 2009 9.238 9.418 8.904 9.084 307,584 -0.24(-2.57%)
Apr 06, 2009 9.744 9.744 9.153 9.324 209,937 -0.50(-5.06%)
Apr 03, 2009 9.418 9.821 9.375 9.821 295,633 +0.36(+3.80%)
Apr 02, 2009 9.273 9.692 9.093 9.461 418,154 +0.42(+4.64%)
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.