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

Comfort Systems USA (NY: FIX )

332.49 -12.31 (-3.57%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 30, 2004 4.962 5.192 4.859 5.124 154,424 +0.08(+1.53%)
Jul 29, 2004 5.133 5.201 4.919 5.047 82,414 -0.04(-0.84%)
Jul 28, 2004 4.748 5.192 4.722 5.090 236,254 +0.29(+6.06%)
Jul 27, 2004 4.611 4.936 4.602 4.799 364,142 +0.26(+5.65%)
Jul 26, 2004 4.816 4.936 4.491 4.542 360,050 -0.33(-6.84%)
Jul 23, 2004 5.039 5.039 4.782 4.876 169,971 -0.25(-4.84%)
Jul 22, 2004 4.962 5.175 4.962 5.124 224,096 +0.23(+4.72%)
Jul 21, 2004 5.278 5.338 4.893 4.893 143,903 -0.30(-5.77%)
Jul 20, 2004 5.133 5.261 4.996 5.192 144,487 +0.09(+1.85%)
Jul 19, 2004 4.876 5.098 4.876 5.098 109,651 +0.18(+3.65%)
Jul 16, 2004 5.210 5.261 4.833 4.919 494,718 -0.32(-6.05%)
Jul 15, 2004 5.346 5.398 5.201 5.235 100,650 -0.08(-1.45%)
Jul 14, 2004 5.321 5.509 5.304 5.312 131,979 -0.09(-1.58%)
Jul 13, 2004 5.492 5.526 5.398 5.398 110,937 -0.09(-1.56%)
Jul 12, 2004 5.346 5.552 5.346 5.483 131,628 +0.15(+2.72%)
Jul 09, 2004 5.304 5.406 5.081 5.338 244,436 -0.01(-0.16%)
Jul 08, 2004 5.817 5.826 5.278 5.346 173,245 -0.56(-9.42%)
Jul 07, 2004 5.902 5.988 5.740 5.902 171,725 +0.01(+0.15%)
Jul 06, 2004 5.783 5.945 5.689 5.894 353,971 +0.16(+2.84%)
Jul 02, 2004 5.731 5.774 5.646 5.731 308,731 +0.28(+5.18%)
Jul 01, 2004 5.423 5.543 5.415 5.449 300,081 -0.02(-0.31%)
Jun 30, 2004 5.535 5.595 5.432 5.466 398,627 -0.17(-3.03%)
Jun 29, 2004 5.774 5.817 5.603 5.637 489,107 -0.14(-2.37%)
Jun 28, 2004 5.603 5.885 5.603 5.774 882,708 +0.47(+8.87%)
Jun 25, 2004 6.091 6.219 5.304 5.304 2,766,778 -0.75(-12.43%)
Jun 24, 2004 6.262 6.279 5.979 6.056 345,788 -0.12(-1.94%)
Jun 23, 2004 6.236 6.245 6.082 6.176 238,124 -0.06(-0.96%)
Jun 22, 2004 6.245 6.441 6.202 6.236 121,926 -0.03(-0.55%)
Jun 21, 2004 6.476 6.501 6.176 6.270 94,922 -0.21(-3.17%)
Jun 18, 2004 6.518 6.578 6.416 6.476 161,321 -0.04(-0.66%)
Jun 17, 2004 6.501 6.536 6.305 6.518 94,688 +0.02(+0.26%)
Jun 16, 2004 6.373 6.536 6.339 6.501 128,706 +0.09(+1.33%)
Jun 15, 2004 6.476 6.501 6.270 6.416 149,163 -0.08(-1.19%)
Jun 14, 2004 6.518 6.544 6.450 6.493 137,473 -0.03(-0.39%)
Jun 10, 2004 6.544 6.544 6.424 6.518 55,410 +0.02(+0.26%)
Jun 09, 2004 6.587 6.613 6.424 6.501 195,222 -0.02(-0.26%)
Jun 08, 2004 6.587 6.595 6.424 6.518 237,072 -0.12(-1.80%)
Jun 07, 2004 6.176 6.758 6.074 6.638 468,065 +0.44(+7.03%)
Jun 04, 2004 6.176 6.236 6.074 6.202 55,176 +0.00(+0.00%)
Jun 03, 2004 6.202 6.245 6.159 6.202 182,597 +0.03(+0.55%)
Jun 02, 2004 6.031 6.202 5.971 6.168 181,778 +0.14(+2.27%)
Jun 01, 2004 6.031 6.031 5.911 6.031 103,806 +0.00(+0.00%)
May 28, 2004 5.971 6.031 5.971 6.031 73,179 +0.06(+1.00%)
May 27, 2004 5.979 5.988 5.911 5.971 47,578 -0.01(-0.14%)
May 26, 2004 5.988 5.988 5.902 5.979 43,720 +0.00(+0.00%)
May 25, 2004 5.945 6.005 5.877 5.979 120,289 -0.01(-0.14%)
May 24, 2004 5.979 5.988 5.911 5.988 92,116 +0.01(+0.14%)
May 21, 2004 5.971 5.988 5.911 5.979 32,498 -0.01(-0.14%)
May 20, 2004 5.877 5.988 5.860 5.988 73,880 +0.09(+1.60%)
May 19, 2004 5.826 5.928 5.774 5.894 41,265 +0.08(+1.32%)
May 18, 2004 5.800 5.860 5.774 5.817 55,176 +0.02(+0.30%)
May 17, 2004 5.988 5.988 5.731 5.800 63,476 -0.27(-4.37%)
May 14, 2004 5.868 6.065 5.868 6.065 46,759 +0.20(+3.35%)
May 13, 2004 5.945 5.971 5.783 5.868 52,020 -0.08(-1.29%)
May 12, 2004 5.945 5.979 5.774 5.945 95,156 -0.04(-0.71%)
May 11, 2004 5.988 6.031 5.962 5.988 73,179 +0.00(+0.00%)
May 10, 2004 6.159 6.159 5.791 5.988 135,954 -0.21(-3.31%)
May 07, 2004 6.262 6.305 6.108 6.193 45,473 -0.05(-0.82%)
May 06, 2004 6.305 6.322 6.228 6.245 116,548 -0.04(-0.68%)
May 05, 2004 6.159 6.373 6.159 6.287 153,606 +0.13(+2.08%)
May 04, 2004 6.082 6.356 6.074 6.159 276,233 +0.18(+3.00%)
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.