Comfort Systems USA (NY: FIX )

356.54 -0.39 (-0.11%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 14.20 14.28 13.73 13.81 138,182 -0.45(-3.14%)
Aug 29, 2013 14.13 14.43 14.09 14.26 57,621 +0.14(+0.97%)
Aug 28, 2013 14.31 14.34 14.12 14.12 100,203 -0.16(-1.15%)
Aug 27, 2013 14.54 14.66 14.26 14.29 97,894 -0.52(-3.52%)
Aug 26, 2013 15.10 15.10 14.69 14.81 77,508 -0.25(-1.64%)
Aug 23, 2013 15.10 15.15 14.90 15.05 80,710 -0.02(-0.12%)
Aug 22, 2013 14.85 15.13 14.85 15.07 121,622 +0.26(+1.73%)
Aug 21, 2013 14.76 14.95 14.66 14.82 51,901 -0.05(-0.31%)
Aug 20, 2013 14.37 14.92 14.37 14.86 204,122 +0.48(+3.31%)
Aug 19, 2013 14.50 14.86 14.33 14.39 186,159 -0.09(-0.63%)
Aug 16, 2013 14.40 14.75 14.35 14.48 141,340 -0.06(-0.44%)
Aug 15, 2013 14.52 14.83 14.43 14.54 99,168 -0.34(-2.27%)
Aug 14, 2013 15.03 15.05 14.84 14.88 117,239 -0.08(-0.55%)
Aug 13, 2013 14.81 15.02 14.57 14.96 110,232 +0.22(+1.49%)
Aug 12, 2013 14.64 14.87 14.60 14.74 125,787 +0.03(+0.19%)
Aug 09, 2013 14.61 14.73 14.31 14.72 97,642 +0.08(+0.56%)
Aug 08, 2013 14.92 14.92 14.53 14.63 205,586 -0.08(-0.53%)
Aug 07, 2013 14.67 14.79 14.37 14.71 205,847 +0.01(+0.06%)
Aug 06, 2013 14.82 14.82 14.57 14.70 129,621 -0.24(-1.59%)
Aug 05, 2013 14.88 14.95 14.66 14.94 207,556 +0.07(+0.49%)
Aug 02, 2013 14.73 14.94 14.63 14.87 181,316 +0.09(+0.62%)
Aug 01, 2013 14.43 15.70 14.43 14.78 245,123 +0.69(+4.92%)
Jul 31, 2013 14.17 14.23 13.91 14.08 151,117 -0.02(-0.13%)
Jul 30, 2013 14.16 14.16 13.85 14.10 114,660 +0.08(+0.58%)
Jul 29, 2013 14.56 14.63 13.99 14.02 66,855 -0.55(-3.75%)
Jul 26, 2013 14.49 14.69 14.44 14.57 97,649 -0.12(-0.81%)
Jul 25, 2013 14.36 14.70 14.36 14.68 142,430 +0.28(+1.96%)
Jul 24, 2013 14.75 14.86 14.39 14.40 117,058 -0.26(-1.80%)
Jul 23, 2013 15.04 15.11 14.63 14.67 165,341 -0.25(-1.65%)
Jul 22, 2013 14.90 14.98 14.73 14.91 126,470 +0.15(+1.05%)
Jul 19, 2013 14.70 14.79 14.57 14.76 194,225 +0.05(+0.37%)
Jul 18, 2013 14.56 14.89 14.49 14.70 207,004 +0.22(+1.51%)
Jul 17, 2013 14.58 14.58 14.41 14.48 172,488 +0.00(+0.00%)
Jul 16, 2013 14.57 14.61 14.46 14.48 97,147 -0.02(-0.13%)
Jul 15, 2013 14.47 14.62 14.41 14.50 101,790 -0.04(-0.25%)
Jul 12, 2013 14.57 14.63 14.46 14.54 90,147 -0.05(-0.37%)
Jul 11, 2013 14.81 14.82 14.54 14.59 143,922 +0.05(+0.31%)
Jul 10, 2013 14.57 14.65 14.36 14.55 110,481 +0.01(+0.06%)
Jul 09, 2013 14.39 14.56 14.23 14.54 171,589 +0.31(+2.18%)
Jul 08, 2013 14.30 14.34 14.10 14.23 91,366 +0.05(+0.32%)
Jul 05, 2013 14.13 14.18 13.90 14.18 71,554 +0.16(+1.10%)
Jul 03, 2013 13.82 14.04 13.81 14.03 46,531 +0.20(+1.45%)
Jul 02, 2013 14.00 14.09 13.60 13.83 92,639 -0.15(-1.04%)
Jul 01, 2013 13.81 14.06 13.76 13.97 141,198 +0.37(+2.75%)
Jun 28, 2013 13.96 14.06 13.60 13.60 428,622 -0.37(-2.67%)
Jun 27, 2013 13.51 13.99 13.41 13.97 155,299 +0.63(+4.71%)
Jun 26, 2013 13.34 13.59 13.17 13.34 194,961 +0.46(+3.61%)
Jun 25, 2013 12.92 12.97 12.81 12.88 77,592 +0.15(+1.22%)
Jun 24, 2013 12.86 12.94 12.67 12.72 87,243 -0.32(-2.45%)
Jun 21, 2013 12.90 13.14 12.71 13.04 255,501 +0.13(+0.99%)
Jun 20, 2013 13.03 13.11 12.82 12.92 80,113 -0.46(-3.41%)
Jun 19, 2013 13.58 13.70 13.30 13.37 103,298 -0.26(-1.87%)
Jun 18, 2013 13.28 13.64 13.21 13.63 148,779 +0.43(+3.25%)
Jun 17, 2013 13.23 13.26 13.07 13.20 51,900 +0.10(+0.77%)
Jun 14, 2013 13.55 13.55 13.06 13.10 53,235 -0.46(-3.36%)
Jun 13, 2013 13.14 13.63 13.10 13.55 41,870 +0.45(+3.41%)
Jun 12, 2013 13.56 13.56 12.99 13.11 133,627 -0.28(-2.11%)
Jun 11, 2013 13.30 13.50 13.21 13.39 102,308 -0.16(-1.21%)
Jun 10, 2013 13.56 13.64 13.38 13.55 135,929 +0.11(+0.81%)
Jun 07, 2013 13.56 13.65 13.31 13.44 367,613 -0.11(-0.81%)
Jun 06, 2013 13.22 13.58 13.12 13.55 163,059 +0.31(+2.34%)
Jun 05, 2013 13.32 13.36 13.06 13.24 164,753 -0.06(-0.48%)
Jun 04, 2013 13.35 13.55 13.23 13.31 851,054 +0.01(+0.07%)
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.