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

Comfort Systems USA (NY: FIX )

344.80 -2.11 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2005 5.646 5.646 5.475 5.629 133,145 -0.02(-0.30%)
Jun 29, 2005 5.637 5.646 5.518 5.646 93,634 +0.00(+0.00%)
Jun 28, 2005 5.518 5.646 5.449 5.646 90,010 +0.15(+2.80%)
Jun 27, 2005 5.612 5.612 5.458 5.492 109,064 -0.15(-2.73%)
Jun 24, 2005 5.612 5.646 5.475 5.646 189,957 +0.03(+0.46%)
Jun 23, 2005 5.663 5.680 5.612 5.620 130,106 -0.07(-1.20%)
Jun 22, 2005 5.689 5.774 5.603 5.689 136,535 +0.01(+0.15%)
Jun 21, 2005 5.620 5.706 5.603 5.680 102,284 +0.07(+1.22%)
Jun 20, 2005 5.680 5.706 5.569 5.612 51,200 -0.08(-1.35%)
Jun 17, 2005 5.732 5.732 5.595 5.689 289,085 -0.05(-0.89%)
Jun 16, 2005 5.543 5.749 5.458 5.740 83,113 +0.21(+3.71%)
Jun 15, 2005 5.560 5.586 5.389 5.535 89,309 +0.03(+0.62%)
Jun 14, 2005 5.501 5.552 5.424 5.501 82,879 +0.01(+0.16%)
Jun 13, 2005 5.424 5.552 5.372 5.492 182,125 +0.08(+1.42%)
Jun 10, 2005 5.475 5.483 5.355 5.415 113,623 -0.03(-0.63%)
Jun 09, 2005 5.389 5.509 5.372 5.449 118,182 +0.04(+0.79%)
Jun 08, 2005 5.398 5.518 5.355 5.406 94,452 +0.00(+0.00%)
Jun 07, 2005 5.389 5.475 5.304 5.406 82,178 +0.03(+0.48%)
Jun 06, 2005 5.432 5.432 5.304 5.381 110,934 -0.01(-0.16%)
Jun 03, 2005 5.492 5.526 5.372 5.389 73,644 -0.10(-1.87%)
Jun 02, 2005 5.475 5.518 5.406 5.492 147,406 +0.02(+0.31%)
Jun 01, 2005 5.381 5.492 5.372 5.475 77,970 +0.09(+1.75%)
May 31, 2005 5.364 5.475 5.364 5.381 72,826 +0.01(+0.16%)
May 27, 2005 5.398 5.432 5.347 5.372 60,318 -0.03(-0.48%)
May 26, 2005 5.372 5.501 5.321 5.398 111,636 +0.04(+0.80%)
May 25, 2005 5.389 5.518 5.261 5.355 99,479 -0.03(-0.48%)
May 24, 2005 5.518 5.535 5.321 5.381 135,249 -0.16(-2.93%)
May 23, 2005 5.526 5.663 5.509 5.543 105,207 -0.01(-0.15%)
May 20, 2005 5.578 5.689 5.415 5.552 69,436 +0.00(+0.00%)
May 19, 2005 5.372 5.732 5.372 5.552 129,638 +0.09(+1.72%)
May 18, 2005 5.492 5.646 5.329 5.458 132,794 +0.05(+0.95%)
May 17, 2005 5.535 5.535 5.278 5.406 162,252 -0.12(-2.17%)
May 16, 2005 5.347 5.552 5.347 5.526 124,611 +0.18(+3.36%)
May 13, 2005 5.560 5.620 5.304 5.347 220,467 -0.21(-3.70%)
May 12, 2005 5.663 5.680 5.518 5.552 195,334 -0.08(-1.37%)
May 11, 2005 5.723 5.766 5.620 5.629 313,750 -0.05(-0.90%)
May 10, 2005 5.629 5.714 5.560 5.680 258,341 -0.03(-0.60%)
May 09, 2005 5.347 5.783 5.347 5.714 453,442 +0.36(+6.71%)
May 06, 2005 5.475 5.552 5.304 5.355 299,489 -0.08(-1.42%)
May 05, 2005 5.774 5.783 5.347 5.432 286,046 -0.38(-6.62%)
May 04, 2005 5.766 5.886 5.663 5.817 149,861 +0.14(+2.41%)
May 03, 2005 6.125 6.185 5.655 5.680 103,921 -0.44(-7.13%)
May 02, 2005 6.108 6.185 6.014 6.117 84,282 +0.01(+0.14%)
Apr 29, 2005 6.151 6.202 5.988 6.108 81,009 -0.03(-0.42%)
Apr 28, 2005 6.099 6.288 6.014 6.134 125,430 +0.03(+0.56%)
Apr 27, 2005 6.065 6.347 5.937 6.099 102,284 +0.04(+0.71%)
Apr 26, 2005 6.082 6.484 6.031 6.057 128,118 -0.11(-1.80%)
Apr 25, 2005 6.382 6.501 6.014 6.168 157,576 -0.13(-2.04%)
Apr 22, 2005 6.638 6.750 6.253 6.296 193,580 -0.40(-6.00%)
Apr 21, 2005 6.424 6.750 6.330 6.698 115,610 +0.36(+5.67%)
Apr 20, 2005 6.424 6.459 6.185 6.339 157,927 -0.08(-1.20%)
Apr 19, 2005 6.621 6.630 6.382 6.416 124,378 -0.15(-2.22%)
Apr 18, 2005 6.305 6.758 6.305 6.561 124,378 +0.20(+3.09%)
Apr 15, 2005 6.596 6.630 6.228 6.365 110,584 -0.23(-3.50%)
Apr 14, 2005 6.844 6.878 6.587 6.596 167,629 -0.23(-3.38%)
Apr 13, 2005 6.647 6.886 6.544 6.827 306,386 +0.18(+2.70%)
Apr 12, 2005 6.416 6.673 6.262 6.647 158,862 +0.20(+3.05%)
Apr 11, 2005 6.561 6.570 6.424 6.450 91,530 -0.08(-1.18%)
Apr 08, 2005 6.818 6.827 6.519 6.527 94,335 -0.29(-4.27%)
Apr 07, 2005 6.767 6.835 6.673 6.818 62,890 +0.03(+0.50%)
Apr 06, 2005 6.801 6.844 6.715 6.784 124,378 -0.02(-0.25%)
Apr 05, 2005 6.698 6.801 6.673 6.801 92,582 +0.02(+0.25%)
Apr 04, 2005 6.373 6.801 6.373 6.784 169,967 +0.35(+5.45%)
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.