Comfort Systems USA (NY: FIX )

374.17 +17.63 (+4.94%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 12.39 12.44 12.07 12.08 411,077 -0.34(-2.76%)
Apr 29, 2010 12.20 12.43 12.07 12.43 195,590 +0.34(+2.84%)
Apr 28, 2010 12.02 12.15 11.93 12.08 197,741 +0.10(+0.86%)
Apr 27, 2010 11.93 12.26 11.84 11.98 344,874 +0.03(+0.29%)
Apr 26, 2010 11.95 11.98 11.77 11.95 293,977 +0.02(+0.14%)
Apr 23, 2010 11.47 11.95 11.46 11.93 236,010 +0.46(+4.04%)
Apr 22, 2010 11.26 11.50 11.26 11.47 243,295 +0.07(+0.60%)
Apr 21, 2010 11.36 11.41 11.23 11.40 139,574 +0.03(+0.23%)
Apr 20, 2010 11.14 11.41 11.14 11.37 165,964 +0.21(+1.85%)
Apr 19, 2010 11.15 11.29 10.99 11.17 182,567 -0.06(-0.54%)
Apr 16, 2010 11.23 11.29 11.06 11.23 201,114 +0.02(+0.15%)
Apr 15, 2010 11.06 11.23 11.05 11.21 495,036 +0.09(+0.85%)
Apr 14, 2010 11.05 11.14 10.99 11.11 214,211 +0.09(+0.86%)
Apr 13, 2010 11.08 11.12 10.99 11.02 221,922 -0.12(-1.08%)
Apr 12, 2010 11.08 11.20 11.05 11.14 230,750 +0.04(+0.39%)
Apr 09, 2010 11.06 11.17 11.06 11.10 87,721 +0.02(+0.15%)
Apr 08, 2010 11.14 11.17 11.07 11.08 92,735 -0.13(-1.15%)
Apr 07, 2010 10.94 11.23 10.90 11.21 180,254 +0.20(+1.79%)
Apr 06, 2010 11.06 11.17 10.99 11.01 140,552 +0.03(+0.23%)
Apr 05, 2010 10.80 11.16 10.74 10.99 160,028 +0.19(+1.75%)
Apr 01, 2010 10.86 10.80 10.80 10.80 178,395 +0.08(+0.72%)
Mar 31, 2010 10.69 10.98 10.69 10.72 261,293 -0.04(-0.40%)
Mar 30, 2010 10.66 10.85 10.56 10.76 149,449 +0.15(+1.46%)
Mar 29, 2010 10.61 10.66 10.53 10.61 120,163 +0.00(+0.00%)
Mar 26, 2010 10.76 10.77 10.55 10.61 178,085 -0.09(-0.80%)
Mar 25, 2010 11.17 11.17 10.68 10.69 186,514 -0.45(-4.01%)
Mar 24, 2010 11.27 11.35 11.11 11.14 310,657 -0.21(-1.82%)
Mar 23, 2010 11.08 11.36 10.91 11.35 232,695 +0.24(+2.16%)
Mar 22, 2010 10.79 11.12 10.77 11.11 178,252 +0.22(+2.05%)
Mar 19, 2010 10.74 10.89 10.73 10.88 358,420 +0.19(+1.77%)
Mar 18, 2010 10.58 10.73 10.58 10.69 145,937 +0.14(+1.30%)
Mar 17, 2010 10.61 10.68 10.51 10.56 307,849 -0.06(-0.57%)
Mar 16, 2010 10.62 10.68 10.55 10.62 166,866 +0.01(+0.08%)
Mar 15, 2010 10.57 10.62 10.56 10.61 215,539 -0.04(-0.40%)
Mar 12, 2010 10.58 10.68 10.47 10.65 281,071 +0.09(+0.81%)
Mar 11, 2010 10.05 10.56 10.01 10.56 303,846 +0.46(+4.59%)
Mar 10, 2010 10.02 10.20 9.998 10.10 209,127 +0.06(+0.60%)
Mar 09, 2010 10.08 10.18 9.998 10.04 387,875 -0.06(-0.59%)
Mar 08, 2010 10.25 10.38 10.08 10.10 341,318 -0.11(-1.09%)
Mar 05, 2010 10.12 10.27 10.12 10.21 239,959 +0.11(+1.10%)
Mar 04, 2010 10.15 10.19 10.04 10.10 227,142 +0.03(+0.34%)
Mar 03, 2010 10.20 10.30 10.03 10.07 505,840 -0.14(-1.33%)
Mar 02, 2010 10.41 10.60 10.02 10.20 759,056 -0.16(-1.58%)
Mar 01, 2010 10.09 10.40 10.09 10.37 470,884 +0.35(+3.50%)
Feb 26, 2010 10.08 10.14 9.956 10.02 209,807 -0.06(-0.59%)
Feb 25, 2010 9.956 10.08 9.768 10.08 209,619 -0.01(-0.09%)
Feb 24, 2010 10.14 10.21 10.03 10.08 154,479 -0.05(-0.51%)
Feb 23, 2010 10.18 10.25 9.965 10.14 208,527 -0.09(-0.84%)
Feb 22, 2010 10.11 10.26 10.09 10.22 321,562 +0.11(+1.10%)
Feb 19, 2010 10.07 10.18 10.02 10.11 241,376 +0.05(+0.51%)
Feb 18, 2010 9.888 10.08 9.862 10.06 157,424 +0.20(+1.99%)
Feb 17, 2010 9.845 9.905 9.751 9.862 369,487 +0.08(+0.79%)
Feb 16, 2010 9.820 9.888 9.674 9.785 284,886 +0.01(+0.09%)
Feb 12, 2010 9.623 9.777 9.777 9.777 338,982 +0.05(+0.53%)
Feb 11, 2010 9.580 9.734 9.546 9.726 384,561 +0.11(+1.16%)
Feb 10, 2010 9.768 9.768 9.563 9.614 155,071 -0.14(-1.40%)
Feb 09, 2010 9.726 9.820 9.589 9.751 164,030 +0.15(+1.60%)
Feb 08, 2010 9.871 9.956 9.580 9.597 274,944 -0.31(-3.11%)
Feb 05, 2010 9.802 9.905 9.597 9.905 146,841 +0.11(+1.13%)
Feb 04, 2010 10.09 10.14 9.751 9.794 148,233 -0.36(-3.53%)
Feb 03, 2010 10.09 10.26 9.999 10.15 108,516 +0.03(+0.34%)
Feb 02, 2010 10.11 10.26 10.02 10.12 133,655 +0.06(+0.64%)
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.