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

Comfort Systems USA (NY: FIX )

301.94 -7.47 (-2.41%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
Dec 31, 2008 8.827 9.204 8.742 9.127 397,579 +0.35(+4.00%)
Dec 30, 2008 8.151 8.785 8.023 8.776 481,408 +0.74(+9.16%)
Dec 29, 2008 8.528 8.528 7.783 8.040 297,396 -0.52(-6.10%)
Dec 26, 2008 8.211 8.579 8.142 8.562 172,699 +0.40(+4.93%)
Dec 24, 2008 8.339 8.451 8.160 8.160 197,318 -0.21(-2.46%)
Dec 23, 2008 8.502 8.827 8.288 8.365 189,404 -0.06(-0.71%)
Dec 22, 2008 8.870 8.896 8.074 8.425 301,438 -0.48(-5.38%)
Dec 19, 2008 8.725 9.024 8.502 8.904 711,072 +0.45(+5.37%)
Dec 18, 2008 8.416 8.596 8.177 8.451 308,436 +0.02(+0.20%)
Dec 17, 2008 8.776 8.776 8.279 8.434 569,756 -0.43(-4.83%)
Dec 16, 2008 8.476 8.896 8.219 8.862 492,505 +0.50(+5.94%)
Dec 15, 2008 8.528 8.639 8.151 8.365 424,609 +0.01(+0.10%)
Dec 12, 2008 7.714 8.451 7.612 8.356 0 +0.45(+5.74%)
Dec 11, 2008 8.202 8.365 7.766 7.903 460,217 -0.33(-4.05%)
Dec 10, 2008 7.988 8.365 7.868 8.237 392,942 +0.29(+3.66%)
Dec 09, 2008 8.391 8.630 7.886 7.946 665,981 -0.35(-4.23%)
Dec 08, 2008 7.774 8.468 7.689 8.297 620,293 +0.73(+9.62%)
Dec 05, 2008 7.021 7.569 6.952 7.569 0 +0.48(+6.76%)
Dec 04, 2008 7.124 7.539 6.892 7.089 410,591 -0.14(-1.90%)
Dec 03, 2008 6.918 7.338 6.490 7.226 500,671 +0.54(+8.07%)
Dec 02, 2008 6.053 6.721 5.968 6.687 370,081 +0.59(+9.69%)
Dec 01, 2008 6.927 7.132 6.070 6.096 506,542 -1.05(-14.73%)
Nov 28, 2008 7.098 7.226 6.987 7.149 161,526 -0.05(-0.71%)
Nov 26, 2008 6.306 7.218 6.250 7.201 296,168 +0.73(+11.24%)
Nov 25, 2008 6.567 6.636 6.310 6.473 452,106 -0.03(-0.40%)
Nov 24, 2008 6.165 6.807 6.028 6.499 834,384 +0.34(+5.56%)
Nov 21, 2008 5.762 6.216 5.283 6.156 849,152 +0.46(+8.12%)
Nov 20, 2008 5.805 6.079 5.600 5.694 708,183 -0.24(-4.04%)
Nov 19, 2008 6.481 6.584 5.925 5.933 314,204 -0.57(-8.70%)
Nov 18, 2008 6.439 6.661 6.199 6.499 391,207 +0.10(+1.61%)
Nov 17, 2008 6.182 6.618 5.942 6.396 380,672 +0.32(+5.21%)
Nov 14, 2008 6.593 6.695 6.079 6.079 0 -0.60(-8.97%)
Nov 13, 2008 6.653 6.721 6.096 6.678 675,541 +0.04(+0.65%)
Nov 12, 2008 6.918 7.072 6.627 6.636 417,041 -0.41(-5.83%)
Nov 11, 2008 7.141 7.261 6.952 7.046 544,173 -0.15(-2.02%)
Nov 10, 2008 7.141 7.363 7.106 7.192 407,875 +0.04(+0.60%)
Nov 07, 2008 7.295 7.363 6.944 7.149 646,543 -0.12(-1.65%)
Nov 06, 2008 7.072 7.487 7.072 7.269 309,265 +0.04(+0.59%)
Nov 05, 2008 7.517 7.654 7.192 7.226 520,960 -0.45(-5.91%)
Nov 04, 2008 7.637 7.860 7.492 7.680 474,888 +0.13(+1.70%)
Nov 03, 2008 7.911 8.108 7.406 7.552 659,726 -0.44(-5.47%)
Oct 31, 2008 7.021 8.005 6.130 7.988 2,074,685 +0.80(+11.20%)
Oct 30, 2008 7.817 7.826 7.029 7.183 801,796 -0.57(-7.40%)
Oct 29, 2008 7.946 8.023 7.731 7.757 378,804 -0.11(-1.41%)
Oct 28, 2008 7.680 7.946 7.261 7.868 469,204 +0.30(+3.96%)
Oct 27, 2008 8.142 8.237 7.569 7.569 427,680 -0.67(-8.11%)
Oct 24, 2008 8.074 8.545 7.911 8.237 529,201 -0.38(-4.37%)
Oct 23, 2008 9.367 9.392 8.348 8.613 527,679 -0.67(-7.20%)
Oct 22, 2008 9.461 9.641 9.076 9.281 361,406 -0.26(-2.69%)
Oct 21, 2008 9.504 9.795 9.375 9.538 257,083 -0.09(-0.89%)
Oct 20, 2008 9.598 9.649 9.213 9.624 253,655 +0.27(+2.84%)
Oct 17, 2008 9.410 9.940 9.238 9.358 0 -0.36(-3.70%)
Oct 16, 2008 9.093 9.812 8.896 9.718 698,382 +0.62(+6.77%)
Oct 15, 2008 9.718 10.07 9.093 9.101 256,593 -0.63(-6.43%)
Oct 14, 2008 10.06 10.15 9.495 9.726 292,107 -0.28(-2.82%)
Oct 13, 2008 9.769 10.03 9.470 10.01 597,455 +0.60(+6.37%)
Oct 10, 2008 8.776 9.726 8.613 9.410 0 +0.31(+3.39%)
Oct 09, 2008 9.538 9.975 9.041 9.101 601,891 -0.57(-5.85%)
Oct 08, 2008 9.761 9.975 9.273 9.666 1,073,108 -0.17(-1.74%)
Oct 07, 2008 10.19 10.27 9.778 9.838 648,850 -0.16(-1.63%)
Oct 06, 2008 9.940 10.16 9.591 10.00 659,312 -0.15(-1.43%)
Oct 03, 2008 10.80 10.92 10.08 10.15 0 -0.51(-4.74%)
Oct 02, 2008 11.09 11.09 10.65 10.65 444,387 -0.44(-3.94%)
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.