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

Comfort Systems USA (NY: FIX )

302.00 -9.40 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2009 9.144 9.144 8.553 8.759 0 -0.27(-3.03%)
Jan 29, 2009 9.247 9.273 8.887 9.033 242,097 -0.28(-3.03%)
Jan 28, 2009 9.144 9.478 8.999 9.315 243,576 +0.34(+3.82%)
Jan 27, 2009 8.776 9.110 8.699 8.973 197,592 +0.19(+2.14%)
Jan 26, 2009 8.665 9.059 8.502 8.785 171,746 +0.13(+1.48%)
Jan 23, 2009 8.648 8.879 8.356 8.656 191,547 -0.08(-0.88%)
Jan 22, 2009 8.699 8.922 8.502 8.733 351,720 -0.19(-2.11%)
Jan 21, 2009 8.656 8.982 8.322 8.922 540,133 +0.27(+3.17%)
Jan 20, 2009 8.879 8.922 8.545 8.648 346,205 -0.38(-4.17%)
Jan 16, 2009 8.990 9.084 8.562 9.024 274,619 +0.10(+1.15%)
Jan 15, 2009 8.690 9.118 8.357 8.922 385,325 +0.15(+1.76%)
Jan 14, 2009 8.853 9.041 8.562 8.767 407,024 -0.22(-2.48%)
Jan 13, 2009 8.579 9.093 8.562 8.990 195,355 +0.20(+2.24%)
Jan 12, 2009 9.050 9.050 8.622 8.793 294,016 -0.30(-3.30%)
Jan 09, 2009 9.744 9.744 9.033 9.093 260,815 -0.68(-6.92%)
Jan 08, 2009 9.230 9.821 9.136 9.769 314,702 +0.49(+5.26%)
Jan 07, 2009 9.512 9.641 9.136 9.281 318,463 -0.51(-5.24%)
Jan 06, 2009 9.452 9.889 9.161 9.795 386,182 +0.40(+4.28%)
Jan 05, 2009 9.487 9.649 9.221 9.392 350,065 -0.04(-0.45%)
Jan 02, 2009 9.144 9.487 8.947 9.435 0 +0.31(+3.38%)
Jan 01, 2009 8.827 9.204 8.742 9.127 0 +0.00(+0.00%)
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%)
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.