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

Comfort Systems USA (NY: FIX )

321.22 +4.99 (+1.58%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jul 31, 2012 8.890 9.115 8.774 8.783 59,066 -0.17(-1.90%)
Jul 30, 2012 9.168 9.222 8.935 8.953 34,217 -0.18(-1.96%)
Jul 27, 2012 8.567 9.195 8.334 9.133 76,301 +0.61(+7.16%)
Jul 26, 2012 8.657 8.720 8.460 8.523 36,306 +0.05(+0.64%)
Jul 25, 2012 8.756 8.819 8.460 8.469 45,324 -0.21(-2.38%)
Jul 24, 2012 9.079 9.133 8.639 8.675 50,453 -0.36(-3.97%)
Jul 23, 2012 8.881 9.142 8.846 9.034 48,931 -0.04(-0.49%)
Jul 20, 2012 9.258 9.285 9.061 9.079 104,391 -0.31(-3.25%)
Jul 19, 2012 9.438 9.473 9.321 9.384 35,744 +0.00(+0.00%)
Jul 18, 2012 9.375 9.563 9.303 9.384 104,616 +0.02(+0.19%)
Jul 17, 2012 9.509 9.509 9.177 9.366 45,008 -0.04(-0.38%)
Jul 16, 2012 9.456 9.599 9.366 9.402 82,133 -0.10(-1.04%)
Jul 13, 2012 9.339 9.599 9.339 9.500 98,891 +0.18(+1.92%)
Jul 12, 2012 8.899 9.384 8.846 9.321 65,602 +0.36(+4.00%)
Jul 11, 2012 8.971 9.016 8.854 8.962 67,973 +0.04(+0.40%)
Jul 10, 2012 9.204 9.204 8.863 8.926 51,611 -0.18(-1.97%)
Jul 09, 2012 9.106 9.222 8.971 9.106 129,644 -0.02(-0.20%)
Jul 06, 2012 9.518 9.599 9.079 9.124 93,046 -0.54(-5.57%)
Jul 05, 2012 9.581 9.779 9.500 9.662 84,866 +0.04(+0.37%)
Jul 03, 2012 9.366 9.644 9.321 9.626 69,406 +0.30(+3.17%)
Jul 02, 2012 8.971 9.357 8.934 9.330 180,228 +0.34(+3.79%)
Jun 29, 2012 8.828 9.043 8.783 8.989 116,293 +0.40(+4.70%)
Jun 28, 2012 8.316 8.585 8.271 8.585 62,066 +0.17(+2.03%)
Jun 27, 2012 8.343 8.442 8.325 8.415 74,996 +0.09(+1.08%)
Jun 26, 2012 8.244 8.406 8.164 8.325 59,593 +0.07(+0.87%)
Jun 25, 2012 8.209 8.370 8.200 8.253 86,614 -0.09(-1.08%)
Jun 22, 2012 8.424 8.478 8.235 8.343 442,854 +0.00(+0.00%)
Jun 21, 2012 8.801 8.917 8.325 8.343 71,127 -0.49(-5.58%)
Jun 20, 2012 9.025 9.052 8.801 8.837 61,529 -0.17(-1.89%)
Jun 19, 2012 8.720 9.052 8.711 9.007 79,158 +0.31(+3.51%)
Jun 18, 2012 8.729 8.863 8.675 8.702 72,501 -0.13(-1.52%)
Jun 15, 2012 8.469 8.881 8.406 8.837 161,977 +0.36(+4.23%)
Jun 14, 2012 8.388 8.558 8.388 8.478 77,514 +0.13(+1.50%)
Jun 13, 2012 8.388 8.523 8.298 8.352 105,451 -0.04(-0.53%)
Jun 12, 2012 8.298 8.406 8.137 8.397 61,000 +0.18(+2.18%)
Jun 11, 2012 8.720 8.720 8.191 8.218 148,520 -0.36(-4.18%)
Jun 08, 2012 8.307 8.612 8.218 8.576 104,334 +0.22(+2.69%)
Jun 07, 2012 8.487 8.558 8.316 8.352 104,188 +0.02(+0.22%)
Jun 06, 2012 8.191 8.334 8.164 8.334 119,423 +0.24(+2.99%)
Jun 05, 2012 8.083 8.307 8.056 8.092 102,019 -0.02(-0.22%)
Jun 04, 2012 8.119 8.235 8.065 8.110 101,000 +0.04(+0.44%)
Jun 01, 2012 7.904 8.235 7.904 8.074 164,897 -0.07(-0.88%)
May 31, 2012 8.056 8.200 7.913 8.146 171,611 +0.13(+1.57%)
May 30, 2012 8.146 8.146 7.993 8.020 213,759 -0.24(-2.93%)
May 29, 2012 8.262 8.451 8.047 8.262 143,328 -0.08(-0.97%)
May 25, 2012 8.352 8.388 8.218 8.343 63,696 +0.01(+0.11%)
May 24, 2012 8.352 8.487 8.065 8.334 54,998 -0.03(-0.32%)
May 23, 2012 8.137 8.397 8.056 8.361 96,572 +0.13(+1.53%)
May 22, 2012 8.532 8.657 8.191 8.235 119,224 -0.31(-3.67%)
May 21, 2012 8.442 8.603 8.218 8.549 87,646 +0.16(+1.93%)
May 18, 2012 8.352 8.523 8.307 8.388 110,888 +0.01(+0.11%)
May 17, 2012 8.639 8.648 8.370 8.379 80,442 -0.25(-2.91%)
May 16, 2012 8.639 8.783 8.612 8.630 66,379 +0.02(+0.21%)
May 15, 2012 8.594 8.863 8.523 8.612 76,737 +0.01(+0.10%)
May 14, 2012 8.567 8.684 8.514 8.603 117,356 -0.10(-1.13%)
May 11, 2012 8.684 8.819 8.621 8.702 71,560 -0.06(-0.72%)
May 10, 2012 8.792 8.837 8.693 8.765 58,452 +0.06(+0.72%)
May 09, 2012 8.729 8.880 8.702 8.702 62,455 -0.18(-2.01%)
May 08, 2012 8.702 8.934 8.568 8.880 96,526 +0.12(+1.32%)
May 07, 2012 8.711 8.872 8.711 8.764 66,001 +0.02(+0.20%)
May 04, 2012 9.014 9.014 8.747 8.747 152,957 -0.34(-3.73%)
May 03, 2012 9.425 9.456 9.014 9.086 168,075 -0.40(-4.23%)
May 02, 2012 9.148 9.514 9.005 9.487 103,651 +0.24(+2.61%)
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.