Comfort Systems USA (NY: FIX )

380.27 +23.73 (+6.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 11.09 11.33 10.95 11.03 347,285 -0.21(-1.85%)
Jul 30, 2008 11.23 11.49 11.08 11.23 296,496 +0.03(+0.30%)
Jul 29, 2008 11.20 11.23 10.78 11.20 510,899 +0.41(+3.77%)
Jul 28, 2008 10.81 10.85 10.58 10.79 367,880 -0.02(-0.23%)
Jul 25, 2008 10.86 11.12 10.73 10.82 383,293 +0.07(+0.70%)
Jul 24, 2008 10.71 10.86 10.39 10.74 497,985 +0.08(+0.78%)
Jul 23, 2008 10.65 10.85 10.58 10.66 179,652 +0.00(+0.00%)
Jul 22, 2008 10.41 10.69 10.34 10.66 287,573 +0.26(+2.48%)
Jul 21, 2008 10.44 10.49 10.28 10.40 194,769 +0.03(+0.24%)
Jul 18, 2008 10.30 10.53 10.21 10.38 265,476 +0.07(+0.64%)
Jul 17, 2008 10.49 10.62 10.14 10.31 475,152 -0.12(-1.12%)
Jul 16, 2008 10.41 10.61 10.27 10.43 424,258 +0.12(+1.21%)
Jul 15, 2008 10.18 10.55 9.937 10.30 707,300 -0.02(-0.24%)
Jul 14, 2008 10.06 10.64 10.06 10.33 901,101 +0.29(+2.90%)
Jul 11, 2008 10.31 10.34 9.720 10.04 955,097 -0.36(-3.44%)
Jul 10, 2008 10.39 10.85 10.27 10.39 934,290 -0.03(-0.32%)
Jul 09, 2008 10.67 10.80 10.40 10.43 451,553 -0.22(-2.03%)
Jul 08, 2008 10.45 10.78 10.38 10.64 444,581 +0.22(+2.15%)
Jul 07, 2008 10.45 10.67 10.21 10.42 307,749 -0.04(-0.40%)
Jul 04, 2008 10.68 10.70 10.18 10.46 270,363 +0.00(+0.00%)
Jul 03, 2008 10.68 10.70 10.18 10.46 270,363 -0.20(-1.87%)
Jul 02, 2008 10.95 10.95 10.62 10.66 493,955 -0.27(-2.44%)
Jul 01, 2008 11.10 11.23 10.72 10.93 663,924 -0.25(-2.23%)
Jun 30, 2008 11.13 11.31 11.09 11.18 452,375 +0.08(+0.75%)
Jun 27, 2008 10.97 11.21 10.88 11.09 714,555 +0.12(+1.14%)
Jun 26, 2008 10.73 11.23 10.73 10.97 757,638 +0.07(+0.69%)
Jun 25, 2008 10.69 10.96 10.69 10.89 691,893 +0.20(+1.87%)
Jun 24, 2008 10.81 10.86 10.59 10.69 276,569 -0.16(-1.46%)
Jun 23, 2008 10.86 10.97 10.83 10.85 394,369 +0.02(+0.15%)
Jun 20, 2008 11.02 11.28 10.36 10.83 741,613 -0.18(-1.66%)
Jun 19, 2008 10.99 11.13 10.88 11.02 249,120 +0.03(+0.23%)
Jun 18, 2008 11.15 11.21 10.76 10.99 803,213 -0.22(-2.00%)
Jun 17, 2008 11.22 11.30 11.17 11.22 453,055 -0.04(-0.37%)
Jun 16, 2008 11.18 11.45 11.13 11.26 613,511 -0.01(-0.07%)
Jun 13, 2008 11.35 11.58 11.18 11.27 600,257 +0.02(+0.15%)
Jun 12, 2008 11.34 11.37 11.16 11.25 361,271 +0.10(+0.90%)
Jun 11, 2008 11.23 11.37 11.15 11.15 347,513 -0.11(-0.96%)
Jun 10, 2008 11.23 11.39 11.10 11.26 378,537 -0.02(-0.15%)
Jun 09, 2008 11.40 11.67 11.22 11.28 411,371 -0.16(-1.38%)
Jun 06, 2008 11.58 11.67 11.32 11.43 371,487 -0.21(-1.79%)
Jun 05, 2008 11.28 11.75 11.27 11.64 383,056 +0.37(+3.32%)
Jun 04, 2008 11.03 11.37 10.90 11.27 373,992 +0.22(+1.96%)
Jun 03, 2008 10.91 11.14 10.83 11.05 268,505 +0.22(+2.00%)
Jun 02, 2008 11.02 11.30 10.81 10.83 252,388 -0.31(-2.76%)
May 30, 2008 11.08 11.25 11.03 11.14 360,158 +0.06(+0.53%)
May 29, 2008 11.22 11.26 11.03 11.08 281,697 -0.14(-1.26%)
May 28, 2008 11.24 11.34 11.11 11.23 223,964 +0.04(+0.37%)
May 27, 2008 11.26 11.29 11.01 11.18 314,859 -0.01(-0.07%)
May 26, 2008 11.31 11.42 10.94 11.19 0 +0.00(+0.00%)
May 23, 2008 11.31 11.42 10.94 11.19 390,849 -0.27(-2.32%)
May 22, 2008 11.45 11.65 11.35 11.46 385,442 +0.07(+0.58%)
May 21, 2008 11.48 11.67 11.31 11.39 478,504 +0.00(+0.00%)
May 20, 2008 11.23 11.52 11.23 11.39 452,824 +0.22(+1.93%)
May 19, 2008 11.63 11.70 11.17 11.18 371,137 -0.44(-3.79%)
May 16, 2008 11.59 11.73 11.31 11.62 445,951 +0.03(+0.22%)
May 15, 2008 11.30 11.62 11.23 11.59 290,344 +0.26(+2.27%)
May 14, 2008 11.51 11.54 11.28 11.33 374,859 -0.18(-1.59%)
May 13, 2008 11.48 11.67 11.38 11.52 317,207 +0.08(+0.73%)
May 12, 2008 11.47 11.60 11.40 11.43 360,065 +0.00(+0.00%)
May 09, 2008 11.33 11.54 11.31 11.43 328,717 +0.02(+0.15%)
May 08, 2008 11.23 11.46 11.13 11.42 453,687 +0.21(+1.85%)
May 07, 2008 11.46 11.72 11.14 11.21 628,659 -0.22(-1.89%)
May 06, 2008 10.96 11.57 10.83 11.43 544,013 +0.46(+4.17%)
May 05, 2008 11.27 11.34 10.78 10.97 452,273 -0.22(-1.93%)
May 02, 2008 12.16 12.16 10.97 11.18 709,417 -0.25(-2.18%)
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.