Comfort Systems USA (NY: FIX )

356.54 -0.39 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.328 2.411 2.245 2.328 96,327 +0.04(+1.82%)
May 29, 2003 2.204 2.428 2.204 2.287 83,820 +0.10(+4.56%)
May 28, 2003 2.312 2.320 2.170 2.187 40,166 -0.04(-1.87%)
May 27, 2003 1.979 2.287 1.979 2.229 174,496 +0.22(+11.20%)
May 23, 2003 1.937 2.004 1.929 2.004 172,812 +0.04(+2.12%)
May 22, 2003 1.996 1.996 1.913 1.962 169,325 -0.02(-0.84%)
May 21, 2003 2.046 2.079 1.913 1.979 158,261 -0.03(-1.65%)
May 20, 2003 2.012 2.046 1.971 2.012 181,230 -0.03(-1.63%)
May 19, 2003 2.079 2.120 1.838 2.046 41,008 -0.02(-1.21%)
May 16, 2003 2.037 2.087 1.996 2.071 38,843 -0.01(-0.40%)
May 15, 2003 2.037 2.145 2.012 2.079 195,300 +0.08(+4.17%)
May 14, 2003 2.245 2.245 1.962 1.996 69,149 -0.24(-10.78%)
May 13, 2003 2.162 2.237 1.871 2.237 215,865 -0.01(-0.37%)
May 12, 2003 2.245 2.245 2.162 2.245 118,816 +0.01(+0.37%)
May 09, 2003 2.245 2.320 2.212 2.237 38,001 +0.03(+1.51%)
May 08, 2003 2.453 2.453 2.170 2.204 315,680 -0.08(-3.64%)
May 07, 2003 2.004 2.370 1.913 2.287 430,888 +0.37(+19.05%)
May 06, 2003 1.696 2.021 1.696 1.921 138,418 +0.22(+13.23%)
May 05, 2003 1.713 1.721 1.671 1.696 54,357 -0.02(-0.97%)
May 02, 2003 1.663 1.730 1.663 1.713 56,040 +0.08(+5.10%)
May 01, 2003 1.621 1.638 1.588 1.630 19,722 -0.01(-0.51%)
Apr 30, 2003 1.696 1.696 1.621 1.638 32,590 -0.02(-1.00%)
Apr 29, 2003 1.663 1.680 1.646 1.655 61,332 +0.02(+1.02%)
Apr 28, 2003 1.538 1.638 1.538 1.638 63,256 +0.13(+8.84%)
Apr 25, 2003 1.638 1.663 1.488 1.505 78,890 -0.09(-5.73%)
Apr 24, 2003 1.613 1.621 1.538 1.597 179,667 +0.02(+1.05%)
Apr 23, 2003 1.613 1.613 1.563 1.580 147,317 -0.02(-1.04%)
Apr 22, 2003 1.464 1.597 1.455 1.597 437,984 +0.13(+9.09%)
Apr 21, 2003 1.530 1.547 1.372 1.464 185,559 -0.06(-3.82%)
Apr 17, 2003 1.497 1.522 1.497 1.522 100,416 +0.07(+5.17%)
Apr 16, 2003 1.538 1.580 1.414 1.447 86,225 -0.02(-1.70%)
Apr 15, 2003 1.464 1.497 1.439 1.472 91,637 -0.03(-2.21%)
Apr 14, 2003 1.488 1.522 1.488 1.505 69,630 +0.02(+1.68%)
Apr 11, 2003 1.572 1.572 1.455 1.480 93,561 -0.06(-3.78%)
Apr 10, 2003 1.580 1.646 1.505 1.538 98,732 -0.02(-1.07%)
Apr 09, 2003 1.538 1.655 1.538 1.555 50,508 -0.02(-1.58%)
Apr 08, 2003 1.572 1.613 1.538 1.580 122,784 -0.06(-3.55%)
Apr 07, 2003 1.813 1.829 1.613 1.638 215,264 -0.11(-6.19%)
Apr 04, 2003 1.854 1.929 1.746 1.746 127,354 -0.18(-9.48%)
Apr 03, 2003 2.004 2.037 1.896 1.929 108,714 -0.10(-4.92%)
Apr 02, 2003 2.054 2.162 1.954 2.029 50,268 +0.02(+0.83%)
Apr 01, 2003 1.838 2.012 1.829 2.012 264,570 +0.17(+9.50%)
Mar 31, 2003 1.962 1.987 1.838 1.838 39,565 -0.16(-7.92%)
Mar 28, 2003 2.079 2.328 1.954 1.996 33,792 -0.08(-4.00%)
Mar 27, 2003 1.996 2.079 1.763 2.079 138,538 +0.08(+4.17%)
Mar 26, 2003 2.162 2.162 1.996 1.996 27,900 -0.19(-8.75%)
Mar 25, 2003 2.112 2.229 2.095 2.187 43,654 +0.07(+3.54%)
Mar 24, 2003 2.245 2.287 2.104 2.112 18,038 -0.13(-5.93%)
Mar 21, 2003 2.212 2.287 2.129 2.245 68,788 +0.01(+0.37%)
Mar 20, 2003 2.204 2.237 2.145 2.237 29,704 -0.01(-0.37%)
Mar 19, 2003 2.229 2.245 2.087 2.245 51,951 +0.01(+0.37%)
Mar 18, 2003 2.204 2.245 2.187 2.237 12,386 -0.01(-0.37%)
Mar 17, 2003 2.179 2.328 2.179 2.245 43,774 +0.07(+3.05%)
Mar 14, 2003 2.287 2.287 2.179 2.179 13,589 -0.08(-3.68%)
Mar 13, 2003 2.162 2.262 2.162 2.262 21,406 +0.09(+4.21%)
Mar 12, 2003 2.170 2.170 2.137 2.170 20,804 +0.00(+0.00%)
Mar 11, 2003 2.170 2.170 2.120 2.170 35,476 +0.00(+0.00%)
Mar 10, 2003 2.229 2.253 2.170 2.170 20,684 -0.09(-4.04%)
Mar 07, 2003 2.270 2.295 2.262 2.262 7,456 -0.02(-0.73%)
Mar 06, 2003 2.237 2.278 2.237 2.278 24,893 +0.03(+1.48%)
Mar 05, 2003 2.278 2.295 2.204 2.245 219,954 -0.04(-1.82%)
Mar 04, 2003 2.270 2.287 2.212 2.287 46,179 +0.00(+0.00%)
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.