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

Comfort Systems USA (NY: FIX )

311.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Apr 30, 2004 5.993 5.993 5.737 5.839 181,617 -0.16(-2.71%)
Apr 29, 2004 6.190 6.207 5.993 6.002 85,844 -0.21(-3.44%)
Apr 28, 2004 6.233 6.250 6.079 6.216 39,360 -0.03(-0.55%)
Apr 27, 2004 6.242 6.336 6.207 6.250 86,078 -0.05(-0.82%)
Apr 26, 2004 6.156 6.379 6.156 6.302 208,947 +0.15(+2.51%)
Apr 23, 2004 6.156 6.182 6.113 6.147 37,024 +0.01(+0.14%)
Apr 22, 2004 6.011 6.165 6.011 6.139 63,770 +0.04(+0.70%)
Apr 21, 2004 6.079 6.165 5.968 6.096 80,939 -0.02(-0.28%)
Apr 20, 2004 6.147 6.182 6.105 6.113 100,677 -0.03(-0.42%)
Apr 19, 2004 6.165 6.165 5.951 6.139 135,015 -0.03(-0.42%)
Apr 16, 2004 6.028 6.165 6.011 6.165 56,879 +0.14(+2.27%)
Apr 15, 2004 5.993 6.122 5.925 6.028 63,536 -0.03(-0.42%)
Apr 14, 2004 6.062 6.062 5.865 6.053 85,961 -0.09(-1.53%)
Apr 13, 2004 6.165 6.173 5.993 6.147 91,334 -0.10(-1.64%)
Apr 12, 2004 6.302 6.327 6.250 6.250 166,784 -0.02(-0.27%)
Apr 08, 2004 6.130 6.379 5.993 6.267 135,132 +0.07(+1.10%)
Apr 07, 2004 6.250 6.250 6.130 6.199 56,412 -0.05(-0.82%)
Apr 06, 2004 6.165 6.250 6.130 6.250 52,441 +0.09(+1.39%)
Apr 05, 2004 6.242 6.242 6.147 6.165 73,230 -0.07(-1.10%)
Apr 02, 2004 6.233 6.250 6.122 6.233 131,161 +0.01(+0.14%)
Apr 01, 2004 6.233 6.250 6.173 6.225 135,366 +0.04(+0.69%)
Mar 31, 2004 6.147 6.250 6.130 6.182 267,228 +0.03(+0.56%)
Mar 30, 2004 5.891 6.165 5.822 6.147 188,274 +0.24(+4.06%)
Mar 29, 2004 5.993 6.011 5.848 5.908 133,731 -0.19(-3.09%)
Mar 26, 2004 5.985 6.147 5.976 6.096 79,654 +0.12(+2.01%)
Mar 25, 2004 5.839 5.985 5.779 5.976 103,364 +0.19(+3.25%)
Mar 24, 2004 5.865 5.933 5.779 5.788 121,701 -0.12(-2.03%)
Mar 23, 2004 6.105 6.113 5.865 5.908 199,837 -0.21(-3.50%)
Mar 22, 2004 6.113 6.207 6.036 6.122 135,015 -0.08(-1.24%)
Mar 19, 2004 6.233 6.233 6.122 6.199 139,570 -0.05(-0.82%)
Mar 18, 2004 6.207 6.293 6.096 6.250 78,369 +0.09(+1.39%)
Mar 17, 2004 6.293 6.379 6.122 6.165 113,525 -0.13(-2.04%)
Mar 16, 2004 6.156 6.293 6.045 6.293 233,708 +0.18(+2.94%)
Mar 15, 2004 6.216 6.225 6.045 6.113 141,556 -0.14(-2.19%)
Mar 12, 2004 6.165 6.293 6.130 6.250 168,185 +0.10(+1.67%)
Mar 11, 2004 6.199 6.379 6.079 6.147 273,652 -0.10(-1.64%)
Mar 10, 2004 6.413 6.413 6.250 6.250 242,701 -0.16(-2.54%)
Mar 09, 2004 6.336 6.413 6.182 6.413 519,857 +0.12(+1.90%)
Mar 08, 2004 6.336 6.593 6.062 6.293 1,835,794 +0.58(+10.19%)
Mar 05, 2004 5.651 5.865 5.651 5.711 302,500 +0.02(+0.30%)
Mar 04, 2004 5.685 5.694 5.642 5.694 111,423 +0.01(+0.15%)
Mar 03, 2004 5.702 5.702 5.608 5.685 190,844 -0.02(-0.30%)
Mar 02, 2004 5.582 5.728 5.565 5.702 172,857 +0.05(+0.91%)
Mar 01, 2004 5.471 5.719 5.368 5.651 317,917 +0.09(+1.69%)
Feb 27, 2004 5.437 5.651 5.137 5.557 418,829 +0.03(+0.62%)
Feb 26, 2004 5.651 5.651 5.463 5.522 70,661 -0.13(-2.27%)
Feb 25, 2004 5.548 5.651 5.522 5.651 110,955 +0.10(+1.85%)
Feb 24, 2004 5.463 5.565 5.463 5.548 133,964 +0.05(+0.93%)
Feb 23, 2004 5.617 5.617 5.437 5.497 440,553 -0.12(-2.13%)
Feb 20, 2004 5.625 5.685 5.565 5.617 77,669 +0.01(+0.15%)
Feb 19, 2004 5.711 5.737 5.565 5.608 202,056 -0.07(-1.21%)
Feb 18, 2004 5.694 5.719 5.565 5.677 123,453 -0.03(-0.60%)
Feb 17, 2004 5.737 5.737 5.694 5.711 47,535 -0.03(-0.45%)
Feb 13, 2004 5.711 5.779 5.651 5.737 101,145 +0.00(+0.00%)
Feb 12, 2004 5.745 5.779 5.677 5.737 179,398 -0.01(-0.15%)
Feb 11, 2004 5.651 5.745 5.634 5.745 112,123 +0.09(+1.67%)
Feb 10, 2004 5.548 5.694 5.548 5.651 225,065 +0.17(+3.13%)
Feb 09, 2004 5.848 5.848 5.411 5.480 128,008 -0.34(-5.88%)
Feb 06, 2004 5.651 5.822 5.642 5.822 153,352 +0.20(+3.50%)
Feb 05, 2004 5.788 5.805 5.522 5.625 236,628 -0.19(-3.24%)
Feb 04, 2004 5.762 5.814 5.737 5.814 261,038 +0.08(+1.34%)
Feb 03, 2004 5.762 5.865 5.702 5.737 183,369 +0.02(+0.30%)
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.