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

Comfort Systems USA (NY: FIX )

310.96 +0.27 (+0.09%)
Streaming Delayed Price Updated: 1:31 PM EDT, Apr 30, 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 (%)
Nov 28, 2008 7.098 7.226 6.986 7.149 161,530 -0.05(-0.71%)
Nov 26, 2008 6.306 7.218 6.250 7.200 296,175 +0.73(+11.24%)
Nov 25, 2008 6.567 6.635 6.310 6.473 452,117 -0.03(-0.40%)
Nov 24, 2008 6.164 6.807 6.027 6.498 834,405 +0.34(+5.56%)
Nov 21, 2008 5.762 6.216 5.283 6.156 849,173 +0.46(+8.12%)
Nov 20, 2008 5.805 6.079 5.599 5.694 708,201 -0.24(-4.04%)
Nov 19, 2008 6.481 6.584 5.925 5.933 314,212 -0.57(-8.70%)
Nov 18, 2008 6.438 6.661 6.199 6.498 391,216 +0.10(+1.61%)
Nov 17, 2008 6.182 6.618 5.942 6.396 380,681 +0.32(+5.21%)
Nov 14, 2008 6.593 6.695 6.079 6.079 0 -0.60(-8.97%)
Nov 13, 2008 6.652 6.721 6.096 6.678 675,558 +0.04(+0.65%)
Nov 12, 2008 6.918 7.072 6.627 6.635 417,051 -0.41(-5.83%)
Nov 11, 2008 7.141 7.260 6.952 7.046 544,186 -0.15(-2.02%)
Nov 10, 2008 7.141 7.363 7.106 7.192 407,885 +0.04(+0.60%)
Nov 07, 2008 7.295 7.363 6.944 7.149 646,559 -0.12(-1.65%)
Nov 06, 2008 7.072 7.487 7.072 7.269 309,273 +0.04(+0.59%)
Nov 05, 2008 7.517 7.654 7.192 7.226 520,972 -0.45(-5.91%)
Nov 04, 2008 7.637 7.860 7.492 7.680 474,900 +0.13(+1.70%)
Nov 03, 2008 7.911 8.108 7.406 7.551 659,742 -0.44(-5.47%)
Oct 31, 2008 7.021 8.005 6.130 7.988 2,074,736 +0.80(+11.20%)
Oct 30, 2008 7.817 7.825 7.029 7.183 801,816 -0.57(-7.40%)
Oct 29, 2008 7.945 8.022 7.731 7.757 378,813 -0.11(-1.41%)
Oct 28, 2008 7.680 7.945 7.260 7.868 469,216 +0.30(+3.96%)
Oct 27, 2008 8.142 8.236 7.569 7.569 427,690 -0.67(-8.11%)
Oct 24, 2008 8.074 8.545 7.911 8.236 529,214 -0.38(-4.37%)
Oct 23, 2008 9.367 9.392 8.348 8.613 527,692 -0.67(-7.20%)
Oct 22, 2008 9.461 9.641 9.075 9.281 361,415 -0.26(-2.69%)
Oct 21, 2008 9.504 9.795 9.375 9.538 257,089 -0.09(-0.89%)
Oct 20, 2008 9.598 9.649 9.212 9.623 253,661 +0.27(+2.84%)
Oct 17, 2008 9.409 9.940 9.238 9.358 0 -0.36(-3.70%)
Oct 16, 2008 9.093 9.812 8.896 9.718 698,399 +0.62(+6.77%)
Oct 15, 2008 9.718 10.07 9.093 9.101 256,599 -0.63(-6.43%)
Oct 14, 2008 10.06 10.15 9.495 9.726 292,114 -0.28(-2.82%)
Oct 13, 2008 9.769 10.03 9.469 10.01 597,470 +0.60(+6.37%)
Oct 10, 2008 8.776 9.726 8.613 9.409 0 +0.31(+3.39%)
Oct 09, 2008 9.538 9.974 9.041 9.101 601,906 -0.57(-5.85%)
Oct 08, 2008 9.760 9.974 9.272 9.666 1,073,134 -0.17(-1.74%)
Oct 07, 2008 10.19 10.27 9.778 9.837 648,866 -0.16(-1.63%)
Oct 06, 2008 9.940 10.16 9.591 10.00 659,329 -0.15(-1.44%)
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 10.65 444,398 -0.44(-3.94%)
Oct 01, 2008 11.43 11.43 10.92 11.09 318,708 -0.35(-3.07%)
Sep 30, 2008 11.61 11.61 11.04 11.44 410,875 -0.09(-0.82%)
Sep 29, 2008 11.82 11.82 11.13 11.53 518,259 -0.49(-4.06%)
Sep 26, 2008 11.89 12.08 11.72 12.02 0 -0.08(-0.64%)
Sep 25, 2008 11.77 12.37 11.77 12.10 249,774 +0.09(+0.71%)
Sep 24, 2008 12.50 12.58 11.81 12.01 478,661 -0.45(-3.64%)
Sep 23, 2008 12.40 12.57 12.29 12.47 577,411 -0.13(-1.02%)
Sep 22, 2008 12.85 13.19 12.55 12.59 381,059 -0.26(-2.00%)
Sep 19, 2008 13.25 13.25 12.49 12.85 0 +0.61(+4.96%)
Sep 18, 2008 12.15 12.35 10.93 12.24 830,405 +0.37(+3.10%)
Sep 17, 2008 12.51 13.18 11.88 11.88 990,130 -0.65(-5.19%)
Sep 16, 2008 12.03 12.55 11.56 12.53 472,189 +0.10(+0.83%)
Sep 15, 2008 12.64 12.83 12.32 12.42 345,971 -0.29(-2.29%)
Sep 12, 2008 12.63 12.84 12.50 12.71 0 -0.04(-0.34%)
Sep 11, 2008 12.50 12.83 12.29 12.76 302,358 +0.14(+1.09%)
Sep 10, 2008 12.39 12.81 12.17 12.62 409,579 +0.21(+1.66%)
Sep 09, 2008 12.91 12.93 12.35 12.41 358,876 -0.54(-4.16%)
Sep 08, 2008 12.94 12.96 12.64 12.95 499,298 +0.37(+2.92%)
Sep 05, 2008 12.59 12.76 12.20 12.59 0 -0.03(-0.27%)
Sep 04, 2008 12.53 12.71 12.25 12.62 469,491 -0.09(-0.74%)
Sep 03, 2008 13.40 13.40 12.47 12.71 1,113,857 -0.54(-4.07%)
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.