Comfort Systems USA (NY: FIX )

84.90 USD +0.94 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 16.09 16.53 16.08 16.50 273,399 +0.63(+3.97%)
May 29, 2014 15.89 15.89 15.68 15.87 57,603 +0.09(+0.57%)
May 28, 2014 16.18 16.26 15.75 15.78 157,814 -0.48(-2.95%)
May 27, 2014 15.98 16.38 15.90 16.26 81,714 +0.36(+2.26%)
May 23, 2014 15.48 15.90 15.90 15.90 101,100 +0.36(+2.32%)
May 22, 2014 15.54 15.65 15.45 15.54 42,799 +0.00(+0.00%)
May 21, 2014 15.64 15.76 15.45 15.54 146,071 -0.07(-0.45%)
May 20, 2014 15.63 15.77 15.42 15.61 321,473 -0.10(-0.64%)
May 19, 2014 15.61 16.01 15.52 15.71 109,838 +0.13(+0.83%)
May 16, 2014 15.29 15.60 15.21 15.58 125,523 +0.25(+1.63%)
May 15, 2014 15.45 15.45 15.01 15.33 184,258 -0.24(-1.54%)
May 14, 2014 15.88 15.88 15.50 15.57 273,776 -0.39(-2.44%)
May 13, 2014 16.21 16.27 15.83 15.96 301,745 -0.30(-1.85%)
May 12, 2014 15.38 16.26 15.28 16.26 294,471 +1.04(+6.83%)
May 09, 2014 14.89 15.23 14.86 15.22 93,448 +0.21(+1.40%)
May 08, 2014 15.30 15.54 14.98 15.01 179,785 -0.38(-2.47%)
May 07, 2014 15.27 15.40 15.10 15.39 159,867 +0.09(+0.59%)
May 06, 2014 15.30 15.53 15.11 15.30 283,775 +0.02(+0.13%)
May 05, 2014 15.61 15.71 14.98 15.28 181,746 -0.51(-3.23%)
May 02, 2014 14.96 16.05 14.92 15.79 274,301 +0.88(+5.90%)
May 01, 2014 14.24 15.19 14.04 14.91 441,085 -0.09(-0.60%)
Apr 30, 2014 14.99 15.08 14.61 15.00 172,813 +0.02(+0.13%)
Apr 29, 2014 15.16 15.24 14.89 14.98 115,598 -0.14(-0.93%)
Apr 28, 2014 15.48 15.60 14.94 15.12 244,208 -0.36(-2.33%)
Apr 25, 2014 15.64 15.64 15.42 15.48 200,798 -0.17(-1.09%)
Apr 24, 2014 15.87 15.87 15.54 15.65 174,470 -0.07(-0.45%)
Apr 23, 2014 15.77 15.99 15.69 15.72 234,095 -0.12(-0.76%)
Apr 22, 2014 15.53 15.89 15.37 15.84 335,844 +0.40(+2.59%)
Apr 21, 2014 15.57 15.93 15.21 15.44 303,092 +0.55(+3.69%)
Apr 17, 2014 14.64 14.89 14.89 14.89 229,800 +0.23(+1.57%)
Apr 16, 2014 14.74 14.84 14.62 14.66 94,092 +0.05(+0.34%)
Apr 15, 2014 14.75 14.78 14.38 14.61 137,376 -0.12(-0.81%)
Apr 14, 2014 14.91 15.00 14.66 14.73 253,782 -0.06(-0.41%)
Apr 11, 2014 14.86 15.05 14.68 14.79 245,803 -0.24(-1.60%)
Apr 10, 2014 15.44 15.58 14.94 15.03 205,427 -0.37(-2.40%)
Apr 09, 2014 15.27 15.50 15.17 15.40 298,797 +0.26(+1.72%)
Apr 08, 2014 15.06 15.22 15.04 15.14 175,665 +0.04(+0.26%)
Apr 07, 2014 15.27 15.34 14.79 15.10 263,902 -0.15(-0.98%)
Apr 04, 2014 15.70 15.98 15.24 15.25 369,704 -0.35(-2.24%)
Apr 03, 2014 15.37 15.73 15.30 15.60 318,960 +0.28(+1.83%)
Apr 02, 2014 15.35 15.46 15.23 15.32 177,708 -0.04(-0.26%)
Apr 01, 2014 15.27 15.39 15.26 15.36 182,132 +0.12(+0.79%)
Mar 31, 2014 15.38 15.47 15.23 15.24 263,994 -0.09(-0.59%)
Mar 28, 2014 15.47 15.56 15.21 15.33 151,562 -0.06(-0.39%)
Mar 27, 2014 15.67 15.79 15.38 15.39 137,222 -0.29(-1.85%)
Mar 26, 2014 16.19 16.20 15.68 15.68 156,581 -0.35(-2.18%)
Mar 25, 2014 16.11 16.21 15.95 16.03 163,088 +0.08(+0.50%)
Mar 24, 2014 16.35 16.46 15.82 15.95 228,311 -0.35(-2.15%)
Mar 21, 2014 16.25 16.54 16.21 16.30 221,461 +0.08(+0.49%)
Mar 20, 2014 16.19 16.30 16.08 16.22 170,923 +0.07(+0.43%)
Mar 19, 2014 16.14 16.20 16.01 16.15 320,158 +0.01(+0.06%)
Mar 18, 2014 16.10 16.20 16.02 16.14 466,785 +0.08(+0.50%)
Mar 17, 2014 16.66 16.66 16.01 16.06 275,124 -0.48(-2.90%)
Mar 14, 2014 16.41 16.64 16.31 16.54 119,930 +0.09(+0.55%)
Mar 13, 2014 16.64 16.64 16.38 16.45 170,657 -0.08(-0.48%)
Mar 12, 2014 16.40 16.55 16.08 16.53 185,828 +0.07(+0.43%)
Mar 11, 2014 16.86 16.86 16.23 16.46 394,110 -0.40(-2.37%)
Mar 10, 2014 17.05 17.24 16.82 16.86 149,014 -0.17(-1.00%)
Mar 07, 2014 16.97 17.09 16.77 17.03 203,580 +0.21(+1.25%)
Mar 06, 2014 16.65 16.94 16.61 16.82 214,728 +0.21(+1.26%)
Mar 05, 2014 16.62 16.72 16.50 16.61 234,192 +0.00(+0.00%)
Mar 04, 2014 16.25 16.68 16.21 16.61 867,546 +0.60(+3.75%)
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.