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

Comfort Systems USA (NY: FIX )

315.03 +7.32 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2009 10.39 10.45 9.906 9.923 530,773 -0.54(-5.16%)
Sep 29, 2009 10.71 10.86 10.45 10.46 5,702,563 -0.22(-2.08%)
Sep 28, 2009 10.57 10.82 10.55 10.69 303,351 +0.14(+1.30%)
Sep 25, 2009 10.60 10.82 10.48 10.55 465,268 -0.05(-0.48%)
Sep 24, 2009 10.56 10.72 10.45 10.60 429,450 +0.03(+0.32%)
Sep 23, 2009 10.53 10.79 10.51 10.57 1,365,282 +0.61(+6.10%)
Sep 22, 2009 10.14 10.21 9.769 9.957 362,763 -0.15(-1.44%)
Sep 21, 2009 10.18 10.28 10.02 10.10 218,860 -0.15(-1.50%)
Sep 18, 2009 10.08 10.27 9.769 10.26 325,348 +0.21(+2.04%)
Sep 17, 2009 9.932 10.15 9.829 10.05 205,315 +0.24(+2.44%)
Sep 16, 2009 9.709 9.949 9.581 9.812 134,208 +0.10(+1.06%)
Sep 15, 2009 9.752 9.760 9.546 9.709 185,471 +0.04(+0.44%)
Sep 14, 2009 9.563 9.683 9.529 9.666 128,117 +0.04(+0.44%)
Sep 11, 2009 9.461 9.735 9.435 9.623 223,331 +0.15(+1.63%)
Sep 10, 2009 9.623 9.709 9.384 9.469 217,405 -0.18(-1.86%)
Sep 09, 2009 9.469 9.733 9.469 9.649 174,651 +0.19(+1.99%)
Sep 08, 2009 9.666 9.846 9.444 9.461 185,841 -0.16(-1.69%)
Sep 04, 2009 9.409 9.675 9.341 9.623 198,496 +0.19(+2.00%)
Sep 03, 2009 9.170 9.469 9.118 9.435 338,637 +0.34(+3.77%)
Sep 02, 2009 9.572 9.572 8.904 9.093 601,457 -0.48(-5.01%)
Sep 01, 2009 10.07 10.10 9.230 9.572 735,312 -0.59(-5.81%)
Aug 31, 2009 10.19 10.35 10.03 10.16 191,479 -0.08(-0.75%)
Aug 28, 2009 10.48 10.48 10.10 10.24 127,193 -0.10(-0.99%)
Aug 27, 2009 10.60 10.60 10.15 10.34 105,004 -0.26(-2.42%)
Aug 26, 2009 10.64 10.72 10.42 10.60 257,153 -0.02(-0.16%)
Aug 25, 2009 10.94 10.94 10.61 10.62 200,684 -0.20(-1.82%)
Aug 24, 2009 10.94 10.95 10.69 10.81 182,827 +0.01(+0.08%)
Aug 21, 2009 10.89 11.23 10.60 10.80 366,572 +0.08(+0.72%)
Aug 20, 2009 10.69 10.82 10.47 10.73 203,354 +0.11(+1.05%)
Aug 19, 2009 10.65 10.66 10.39 10.62 188,222 -0.13(-1.19%)
Aug 18, 2009 11.05 11.05 10.13 10.74 421,587 +0.74(+7.36%)
Aug 17, 2009 10.20 10.36 9.957 10.01 196,882 -0.35(-3.39%)
Aug 14, 2009 10.54 10.54 10.29 10.36 333,967 -0.21(-1.95%)
Aug 13, 2009 10.70 10.86 10.52 10.57 162,007 -0.14(-1.28%)
Aug 12, 2009 10.53 10.90 10.51 10.70 336,901 +0.22(+2.12%)
Aug 11, 2009 10.19 10.68 10.15 10.48 390,435 +0.21(+2.09%)
Aug 10, 2009 10.27 10.30 9.983 10.27 183,800 -0.03(-0.25%)
Aug 07, 2009 9.623 10.39 9.598 10.29 258,674 +0.82(+8.68%)
Aug 06, 2009 9.675 9.803 9.324 9.469 186,703 -0.20(-2.04%)
Aug 05, 2009 9.666 9.709 9.461 9.666 199,351 -0.03(-0.27%)
Aug 04, 2009 9.649 9.795 9.546 9.692 261,232 -0.04(-0.44%)
Aug 03, 2009 9.469 9.778 9.127 9.735 552,967 -0.35(-3.48%)
Jul 31, 2009 9.170 10.21 9.170 10.09 394,622 +0.13(+1.29%)
Jul 30, 2009 9.709 10.16 9.572 9.957 258,443 +0.33(+3.47%)
Jul 29, 2009 9.632 9.752 9.486 9.623 133,394 -0.05(-0.53%)
Jul 28, 2009 9.641 9.760 9.521 9.675 148,754 +0.01(+0.09%)
Jul 27, 2009 9.645 9.666 9.478 9.666 163,368 +0.06(+0.62%)
Jul 24, 2009 9.478 9.606 9.264 9.606 362 +0.03(+0.27%)
Jul 23, 2009 9.290 9.718 9.290 9.581 210,947 +0.24(+2.57%)
Jul 22, 2009 9.255 9.461 9.195 9.341 107,020 +0.03(+0.37%)
Jul 21, 2009 9.307 9.375 9.153 9.307 100,056 +0.08(+0.83%)
Jul 20, 2009 9.221 9.384 9.135 9.230 129,412 +0.03(+0.28%)
Jul 17, 2009 9.067 9.290 9.007 9.204 218,413 +0.15(+1.70%)
Jul 16, 2009 9.212 9.238 8.947 9.050 224,603 -0.18(-1.95%)
Jul 15, 2009 8.673 9.307 8.673 9.230 321,196 +0.65(+7.58%)
Jul 14, 2009 8.373 8.622 8.322 8.579 242,824 +0.18(+2.14%)
Jul 13, 2009 8.339 8.425 8.296 8.399 207,167 +0.04(+0.51%)
Jul 10, 2009 8.262 8.408 8.194 8.356 196,529 +0.03(+0.31%)
Jul 09, 2009 8.382 8.510 8.202 8.331 203,352 -0.02(-0.21%)
Jul 08, 2009 8.425 8.596 8.211 8.348 329,725 -0.02(-0.20%)
Jul 07, 2009 8.596 8.596 8.339 8.365 334,801 -0.21(-2.40%)
Jul 06, 2009 8.733 8.819 8.476 8.570 289,025 -0.24(-2.72%)
Jul 02, 2009 8.596 8.810 8.587 8.810 290,384 -0.07(-0.77%)
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.