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 (%)
Sep 30, 2002 2.566 2.609 2.566 2.601 62,656 -0.01(-0.33%)
Sep 27, 2002 2.669 2.669 2.601 2.609 63,942 -0.08(-2.87%)
Sep 26, 2002 2.823 2.823 2.618 2.686 41,264 -0.09(-3.38%)
Sep 25, 2002 2.652 2.780 2.652 2.780 48,512 +0.05(+1.88%)
Sep 24, 2002 2.669 2.763 2.652 2.729 89,309 +0.06(+2.24%)
Sep 23, 2002 2.737 2.755 2.669 2.669 71,657 -0.06(-2.19%)
Sep 20, 2002 2.814 2.823 2.695 2.729 23,379 -0.01(-0.31%)
Sep 19, 2002 2.814 2.814 2.729 2.737 74,580 -0.01(-0.31%)
Sep 18, 2002 2.720 2.814 2.720 2.746 25,483 -0.01(-0.31%)
Sep 17, 2002 2.849 2.849 2.737 2.755 26,067 -0.10(-3.59%)
Sep 16, 2002 2.866 2.866 2.737 2.857 30,042 -0.01(-0.30%)
Sep 13, 2002 2.746 2.909 2.746 2.866 25,132 +0.12(+4.36%)
Sep 12, 2002 2.746 2.789 2.720 2.746 50,499 -0.03(-1.23%)
Sep 11, 2002 2.866 2.909 2.755 2.780 15,313 -0.04(-1.52%)
Sep 10, 2002 2.883 2.891 2.678 2.823 42,316 -0.02(-0.60%)
Sep 09, 2002 2.909 2.943 2.737 2.840 315,621 -0.05(-1.78%)
Sep 06, 2002 2.823 2.891 2.755 2.891 21,392 +0.07(+2.42%)
Sep 05, 2002 2.909 2.909 2.823 2.823 26,301 -0.08(-2.65%)
Sep 04, 2002 2.652 2.900 2.652 2.900 116,429 +0.25(+9.36%)
Sep 03, 2002 2.695 2.695 2.609 2.652 46,291 -0.04(-1.59%)
Aug 30, 2002 2.703 2.763 2.660 2.695 27,236 -0.03(-0.94%)
Aug 29, 2002 2.652 2.737 2.626 2.720 171,604 +0.03(+0.95%)
Aug 28, 2002 2.695 2.712 2.626 2.695 104,856 -0.02(-0.63%)
Aug 27, 2002 2.720 2.780 2.618 2.712 45,122 -0.03(-0.94%)
Aug 26, 2002 2.686 2.797 2.678 2.737 83,464 +0.05(+1.91%)
Aug 23, 2002 2.737 2.780 2.686 2.686 63,358 -0.06(-2.18%)
Aug 22, 2002 2.780 2.849 2.746 2.746 61,370 -0.02(-0.62%)
Aug 21, 2002 2.695 2.797 2.695 2.763 43,251 +0.12(+4.53%)
Aug 20, 2002 2.737 2.772 2.395 2.643 187,034 -0.20(-6.93%)
Aug 16, 2002 2.797 2.951 2.780 2.840 93,868 +0.03(+1.22%)
Aug 15, 2002 2.874 2.874 2.763 2.806 79,606 -0.07(-2.38%)
Aug 14, 2002 2.994 2.994 2.780 2.874 95,855 +0.14(+5.00%)
Aug 13, 2002 2.891 2.917 2.737 2.737 41,732 -0.12(-4.19%)
Aug 12, 2002 2.720 2.857 2.626 2.857 129,053 -0.30(-9.49%)
Aug 07, 2002 2.866 3.208 2.866 3.157 61,721 +0.29(+10.15%)
Aug 06, 2002 2.737 2.866 2.712 2.866 35,069 +0.15(+5.35%)
Aug 05, 2002 2.797 2.797 2.720 2.720 57,513 -0.03(-1.24%)
Aug 02, 2002 3.208 3.234 2.729 2.755 63,241 -0.48(-14.81%)
Aug 01, 2002 3.165 3.234 3.063 3.234 112,103 +0.07(+2.16%)
Jul 31, 2002 2.866 3.345 2.618 3.165 153,952 +0.04(+1.37%)
Jul 30, 2002 3.319 3.319 3.080 3.122 61,955 -0.15(-4.70%)
Jul 29, 2002 3.080 3.294 3.080 3.276 121,806 +0.14(+4.36%)
Jul 26, 2002 3.080 3.276 3.080 3.140 72,709 +0.15(+4.86%)
Jul 25, 2002 2.994 2.994 2.789 2.994 51,785 -0.04(-1.41%)
Jul 24, 2002 2.712 3.037 2.618 3.037 71,306 +0.31(+11.29%)
Jul 23, 2002 2.866 2.909 2.139 2.729 3,214,659 -0.09(-3.04%)
Jul 22, 2002 2.917 2.926 2.814 2.814 70,605 -0.09(-3.24%)
Jul 19, 2002 3.011 3.011 2.755 2.909 204,101 -0.47(-13.92%)
Jul 17, 2002 3.037 3.379 3.037 3.379 82,762 -0.04(-1.25%)
Jul 12, 2002 3.336 3.422 3.251 3.422 155,706 +0.15(+4.44%)
Jul 11, 2002 3.499 3.499 3.114 3.276 159,563 -0.26(-7.26%)
Jul 10, 2002 3.781 3.781 3.465 3.533 142,964 -0.32(-8.22%)
Jul 09, 2002 3.850 3.850 3.850 3.850 91,413 +0.01(+0.22%)
Jul 08, 2002 3.807 3.841 3.807 3.841 206,907 -0.01(-0.22%)
Jul 05, 2002 3.858 3.884 3.832 3.850 22,911 +0.00(+0.00%)
Jul 04, 2002 3.850 3.935 3.807 3.850 107,311 +0.00(+0.00%)
Jul 03, 2002 3.850 3.935 3.807 3.850 107,311 -0.15(-3.85%)
Jul 02, 2002 4.106 4.106 3.978 4.004 91,880 -0.10(-2.50%)
Jul 01, 2002 4.252 4.252 4.038 4.106 92,231 -0.15(-3.42%)
Jun 28, 2002 4.149 4.252 4.106 4.252 1,529,125 +0.10(+2.47%)
Jun 27, 2002 3.892 4.217 3.841 4.149 551,401 +0.21(+5.43%)
Jun 26, 2002 3.807 3.935 3.764 3.935 217,895 +0.13(+3.37%)
Jun 25, 2002 4.192 4.277 3.798 3.807 388,798 -0.38(-9.00%)
Jun 21, 2002 4.149 4.209 4.123 4.183 104,038 +0.04(+1.03%)
Jun 20, 2002 3.978 4.217 3.978 4.140 100,180 +0.20(+4.99%)
Jun 19, 2002 4.158 4.158 3.892 3.944 108,129 -0.25(-5.92%)
Jun 18, 2002 4.175 4.226 4.132 4.192 460,339 +0.02(+0.41%)
Jun 17, 2002 4.012 4.252 4.004 4.175 214,622 +0.16(+4.05%)
Jun 14, 2002 4.021 4.029 3.978 4.012 47,109 +0.00(+0.00%)
Jun 12, 2002 3.892 4.063 3.832 4.012 63,591 +0.12(+3.08%)
Jun 11, 2002 3.807 3.935 3.790 3.892 40,212 +0.10(+2.71%)
Jun 10, 2002 3.721 3.807 3.721 3.790 26,769 +0.03(+0.91%)
Jun 07, 2002 3.593 3.755 3.593 3.755 12,507 +0.14(+3.78%)
Jun 06, 2002 3.473 3.687 3.465 3.619 41,849 +0.15(+4.44%)
Jun 05, 2002 3.619 3.619 3.465 3.465 64,526 -0.56(-13.83%)
May 31, 2002 3.961 4.021 3.944 4.021 22,794 -0.03(-0.84%)
May 28, 2002 3.935 4.055 3.935 4.055 81,476 +0.12(+3.04%)
May 27, 2002 4.072 4.192 3.935 3.935 110,116 +0.00(+0.00%)
May 24, 2002 4.072 4.192 3.935 3.935 110,116 -0.15(-3.56%)
May 23, 2002 4.029 4.081 4.021 4.081 62,773 +0.03(+0.85%)
May 22, 2002 4.106 4.106 4.021 4.046 109,882 -0.06(-1.46%)
May 21, 2002 4.192 4.192 4.072 4.106 94,452 -0.09(-2.04%)
May 20, 2002 4.200 4.200 4.098 4.192 140,860 -0.03(-0.61%)
May 17, 2002 4.106 4.260 4.063 4.217 224,441 +0.16(+4.01%)
May 16, 2002 3.850 4.063 3.807 4.055 154,420 +0.27(+7.24%)
May 15, 2002 3.653 3.850 3.550 3.781 369,627 -0.08(-2.00%)
May 14, 2002 3.721 3.892 3.678 3.858 405,865 +0.18(+4.88%)
May 13, 2002 3.696 3.696 3.653 3.678 43,836 -0.05(-1.38%)
May 10, 2002 3.593 3.755 3.524 3.730 70,488 +0.14(+3.81%)
May 09, 2002 3.524 3.593 3.516 3.593 91,997 +0.05(+1.45%)
May 08, 2002 3.405 3.542 3.336 3.542 148,458 +0.21(+6.15%)
May 07, 2002 3.807 3.824 3.336 3.336 142,964 -0.41(-10.96%)
May 06, 2002 3.764 3.901 3.713 3.747 78,086 -0.02(-0.45%)
May 03, 2002 3.730 3.892 3.678 3.764 105,791 +0.02(+0.46%)
May 02, 2002 3.807 3.824 3.747 3.747 92,932 -0.06(-1.57%)
May 01, 2002 4.021 4.021 3.747 3.807 222,688 -0.21(-5.32%)
Apr 30, 2002 4.106 4.106 3.978 4.021 157,693 -0.05(-1.26%)
Apr 29, 2002 4.166 4.192 3.935 4.072 147,289 -0.08(-1.86%)
Apr 26, 2002 4.081 4.158 4.081 4.149 191,593 +0.01(+0.21%)
Apr 25, 2002 4.098 4.140 4.021 4.140 502,655 -0.01(-0.21%)
Apr 24, 2002 4.149 4.149 4.123 4.149 181,423 +0.00(+0.00%)
Apr 23, 2002 4.149 4.158 4.106 4.149 129,287 +0.00(+0.00%)
Apr 22, 2002 4.063 4.175 3.978 4.149 128,352 +0.05(+1.25%)
Apr 19, 2002 4.192 4.192 4.089 4.098 115,727 -0.09(-2.24%)
Apr 18, 2002 4.192 4.192 4.123 4.192 114,558 +0.00(+0.00%)
Apr 17, 2002 4.192 4.260 4.149 4.192 429,478 +0.01(+0.20%)
Apr 16, 2002 4.063 4.192 3.892 4.183 269,563 +0.05(+1.24%)
Apr 15, 2002 4.063 4.149 3.961 4.132 410,658 +0.10(+2.55%)
Apr 12, 2002 4.226 4.260 3.935 4.029 343,793 -0.16(-3.88%)
Apr 11, 2002 4.217 4.226 4.149 4.192 195,217 -0.03(-0.81%)
Apr 10, 2002 4.175 4.235 4.149 4.226 437,076 +0.05(+1.23%)
Apr 09, 2002 4.063 4.269 4.063 4.175 616,396 +0.14(+3.39%)
Apr 08, 2002 3.841 4.038 3.815 4.038 445,025 +0.20(+5.12%)
Apr 05, 2002 3.892 3.944 3.815 3.841 260,562 -0.06(-1.54%)
Apr 04, 2002 3.995 4.012 3.850 3.901 195,334 -0.14(-3.39%)
Apr 03, 2002 3.550 4.038 3.550 4.038 778,765 +0.46(+12.92%)
Apr 02, 2002 3.465 3.584 3.465 3.576 233,793 +0.10(+2.96%)
Apr 01, 2002 3.567 3.567 3.465 3.473 57,746 -0.06(-1.69%)
Mar 29, 2002 3.567 3.584 3.447 3.533 138,054 +0.00(+0.00%)
Mar 28, 2002 3.567 3.584 3.447 3.533 138,054 -0.02(-0.48%)
Mar 27, 2002 3.550 3.636 3.490 3.550 247,937 +0.04(+1.22%)
Mar 26, 2002 3.456 3.576 3.422 3.507 246,885 +0.08(+2.24%)
Mar 25, 2002 3.336 3.430 3.302 3.430 337,130 +0.10(+3.08%)
Mar 22, 2002 3.302 3.336 3.302 3.328 16,365 +0.03(+0.78%)
Mar 21, 2002 3.268 3.328 3.268 3.302 42,316 +0.01(+0.26%)
Mar 20, 2002 3.208 3.294 3.208 3.294 21,625 +0.04(+1.32%)
Mar 19, 2002 3.259 3.268 3.208 3.251 21,625 -0.01(-0.26%)
Mar 18, 2002 3.234 3.328 3.234 3.259 18,937 +0.05(+1.60%)
Mar 15, 2002 3.319 3.379 3.208 3.208 53,889 -0.13(-3.85%)
Mar 14, 2002 3.379 3.379 3.336 3.336 26,184 +0.00(+0.00%)
Mar 13, 2002 3.507 3.542 3.294 3.336 108,363 -0.18(-5.11%)
Mar 12, 2002 3.465 3.550 3.422 3.516 58,799 +0.03(+0.98%)
Mar 11, 2002 3.456 3.507 3.430 3.482 73,177 +0.06(+1.75%)
Mar 08, 2002 3.405 3.456 3.294 3.422 100,531 +0.00(+0.00%)
Mar 07, 2002 3.336 3.439 3.294 3.422 186,216 +0.09(+2.56%)
Mar 06, 2002 3.576 3.576 3.294 3.336 167,512 -0.24(-6.70%)
Mar 05, 2002 3.405 3.584 3.379 3.576 230,403 +0.17(+5.03%)
Mar 04, 2002 3.405 3.430 3.353 3.405 502,655 -0.02(-0.50%)
Mar 01, 2002 3.336 3.439 3.336 3.422 90,244 +0.09(+2.56%)
Feb 28, 2002 3.336 3.362 3.336 3.336 444,207 +0.03(+0.78%)
Feb 27, 2002 3.336 3.336 3.294 3.311 50,733 -0.03(-0.77%)
Feb 26, 2002 3.165 3.336 3.165 3.336 120,637 +0.23(+7.44%)
Feb 25, 2002 3.105 3.105 3.105 3.105 397,448 +0.00(+0.00%)
Feb 22, 2002 3.294 3.294 2.994 3.105 128,820 -0.19(-5.71%)
Feb 21, 2002 3.379 3.405 3.294 3.294 169,850 -0.04(-1.28%)
Feb 20, 2002 3.422 3.422 3.336 3.336 90,711 -0.10(-2.98%)
Feb 19, 2002 3.447 3.447 3.379 3.439 65,462 +0.00(+0.00%)
Feb 18, 2002 3.456 3.465 3.430 3.439 31,094 +0.00(+0.00%)
Feb 15, 2002 3.456 3.465 3.430 3.439 140,276 -0.02(-0.50%)
Feb 14, 2002 3.370 3.465 3.370 3.456 111,168 +0.09(+2.54%)
Feb 13, 2002 3.336 3.413 3.251 3.370 257,523 +0.03(+1.03%)
Feb 12, 2002 3.593 3.815 3.208 3.336 405,514 -0.17(-4.88%)
Feb 11, 2002 3.319 3.507 3.319 3.507 783,207 +0.17(+5.13%)
Feb 08, 2002 3.490 3.490 3.311 3.336 66,864 -0.13(-3.70%)
Feb 07, 2002 3.507 3.550 3.465 3.465 41,615 +0.01(+0.25%)
Feb 06, 2002 3.388 3.507 3.379 3.456 45,706 +0.07(+2.02%)
Feb 05, 2002 3.482 3.482 3.285 3.388 65,345 -0.09(-2.46%)
Feb 04, 2002 3.576 3.576 3.465 3.473 54,590 -0.12(-3.33%)
Feb 01, 2002 3.550 3.593 3.524 3.593 33,900 +0.07(+1.94%)
Jan 31, 2002 3.370 3.610 3.370 3.524 147,523 +0.15(+4.57%)
Jan 30, 2002 3.294 3.379 3.268 3.370 81,243 +0.08(+2.34%)
Jan 29, 2002 3.379 3.379 3.251 3.294 37,056 -0.03(-1.03%)
Jan 28, 2002 3.362 3.379 3.328 3.328 33,198 -0.01(-0.26%)
Jan 25, 2002 3.379 3.422 3.336 3.336 37,640 -0.08(-2.26%)
Jan 24, 2002 3.379 3.422 3.379 3.413 14,962 +0.06(+1.79%)
Jan 23, 2002 3.447 3.447 3.319 3.353 49,914 -0.07(-2.00%)
Jan 22, 2002 3.217 3.456 3.208 3.422 118,767 +0.25(+7.82%)
Jan 21, 2002 3.678 3.678 2.994 3.174 411,476 +0.00(+0.00%)
Jan 18, 2002 3.678 3.678 2.994 3.174 411,476 -0.46(-12.71%)
Jan 17, 2002 3.550 3.636 3.550 3.636 10,170 +0.04(+1.19%)
Jan 16, 2002 3.601 3.721 3.593 3.593 24,548 +0.00(+0.00%)
Jan 15, 2002 3.430 3.807 3.430 3.593 84,165 +0.15(+4.48%)
Jan 14, 2002 3.490 3.490 3.251 3.439 120,754 -0.07(-1.95%)
Jan 11, 2002 3.678 3.704 3.507 3.507 93,400 -0.17(-4.65%)
Jan 10, 2002 3.807 3.807 3.678 3.678 73,878 +0.51(+16.22%)
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.