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: 4:10 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 (%)
Oct 30, 2009 9.401 9.453 9.170 9.324 495,928 -0.17(-1.80%)
Oct 29, 2009 9.324 9.495 9.324 9.495 216,340 +0.24(+2.59%)
Oct 28, 2009 9.504 9.538 9.247 9.256 240,057 -0.24(-2.52%)
Oct 27, 2009 9.461 9.735 9.324 9.495 139,284 +0.02(+0.18%)
Oct 26, 2009 9.641 9.880 9.435 9.478 285,634 -0.15(-1.60%)
Oct 23, 2009 9.641 9.666 9.555 9.632 188,253 -0.20(-2.00%)
Oct 22, 2009 9.538 9.932 9.461 9.829 188,131 +0.29(+3.05%)
Oct 21, 2009 9.701 9.949 9.521 9.538 276,216 -0.21(-2.19%)
Oct 20, 2009 9.701 9.820 9.692 9.752 138,994 -0.06(-0.61%)
Oct 19, 2009 9.761 9.940 9.719 9.812 131,858 +0.11(+1.15%)
Oct 16, 2009 9.632 9.803 9.538 9.701 200,244 +0.03(+0.27%)
Oct 15, 2009 9.726 9.795 9.624 9.675 353,833 -0.08(-0.79%)
Oct 14, 2009 9.666 9.838 9.666 9.752 232,464 +0.16(+1.69%)
Oct 13, 2009 9.530 9.598 9.358 9.589 294,790 +0.09(+0.99%)
Oct 12, 2009 9.654 9.795 9.461 9.495 521,066 -0.08(-0.80%)
Oct 09, 2009 9.504 9.675 9.470 9.572 274,705 +0.05(+0.54%)
Oct 08, 2009 9.838 9.932 9.512 9.521 310,661 -0.27(-2.79%)
Oct 07, 2009 9.786 9.855 9.709 9.795 206,458 +0.00(+0.00%)
Oct 06, 2009 9.632 9.803 9.615 9.795 162,892 +0.27(+2.78%)
Oct 05, 2009 9.641 9.778 9.504 9.530 313,605 -0.09(-0.98%)
Oct 02, 2009 9.649 9.812 9.590 9.624 222,870 -0.14(-1.40%)
Oct 01, 2009 9.838 10.03 9.709 9.761 340,667 -0.15(-1.55%)
Sep 30, 2009 10.38 10.44 9.897 9.914 531,232 -0.54(-5.16%)
Sep 29, 2009 10.70 10.86 10.44 10.45 5,707,495 -0.22(-2.08%)
Sep 28, 2009 10.56 10.81 10.54 10.68 303,613 +0.14(+1.30%)
Sep 25, 2009 10.59 10.81 10.47 10.54 465,670 -0.05(-0.48%)
Sep 24, 2009 10.55 10.71 10.44 10.59 429,822 +0.03(+0.32%)
Sep 23, 2009 10.52 10.78 10.50 10.56 1,366,463 +0.61(+6.11%)
Sep 22, 2009 10.13 10.21 9.761 9.949 363,077 -0.15(-1.44%)
Sep 21, 2009 10.17 10.27 10.01 10.09 219,049 -0.15(-1.50%)
Sep 18, 2009 10.07 10.27 9.761 10.25 325,629 +0.21(+2.04%)
Sep 17, 2009 9.923 10.14 9.820 10.04 205,493 +0.24(+2.44%)
Sep 16, 2009 9.701 9.940 9.572 9.803 134,324 +0.10(+1.06%)
Sep 15, 2009 9.743 9.752 9.538 9.701 185,631 +0.04(+0.44%)
Sep 14, 2009 9.555 9.675 9.521 9.658 128,228 +0.04(+0.44%)
Sep 11, 2009 9.453 9.726 9.427 9.615 223,524 +0.15(+1.63%)
Sep 10, 2009 9.615 9.701 9.376 9.461 217,593 -0.18(-1.86%)
Sep 09, 2009 9.461 9.724 9.461 9.641 174,802 +0.19(+1.99%)
Sep 08, 2009 9.658 9.838 9.435 9.453 186,002 -0.16(-1.69%)
Sep 04, 2009 9.401 9.666 9.333 9.615 198,668 +0.19(+2.00%)
Sep 03, 2009 9.162 9.461 9.110 9.427 338,930 +0.34(+3.77%)
Sep 02, 2009 9.564 9.564 8.897 9.085 601,977 -0.48(-5.01%)
Sep 01, 2009 10.06 10.09 9.222 9.564 735,948 -0.59(-5.81%)
Aug 31, 2009 10.18 10.34 10.03 10.15 191,645 -0.08(-0.75%)
Aug 28, 2009 10.47 10.47 10.09 10.23 127,303 -0.10(-0.99%)
Aug 27, 2009 10.59 10.59 10.14 10.33 105,095 -0.26(-2.42%)
Aug 26, 2009 10.63 10.71 10.41 10.59 257,375 -0.02(-0.16%)
Aug 25, 2009 10.93 10.93 10.60 10.61 200,858 -0.20(-1.82%)
Aug 24, 2009 10.93 10.94 10.68 10.80 182,985 +0.01(+0.08%)
Aug 21, 2009 10.88 11.22 10.59 10.80 366,889 +0.08(+0.72%)
Aug 20, 2009 10.68 10.81 10.46 10.72 203,530 +0.11(+1.05%)
Aug 19, 2009 10.64 10.65 10.38 10.61 188,384 -0.13(-1.20%)
Aug 18, 2009 11.04 11.04 10.12 10.74 421,952 +0.74(+7.36%)
Aug 17, 2009 10.19 10.35 9.949 10.00 197,052 -0.35(-3.39%)
Aug 14, 2009 10.53 10.53 10.28 10.35 334,256 -0.21(-1.94%)
Aug 13, 2009 10.69 10.86 10.51 10.56 162,147 -0.14(-1.28%)
Aug 12, 2009 10.52 10.89 10.50 10.69 337,193 +0.22(+2.12%)
Aug 11, 2009 10.18 10.67 10.15 10.47 390,773 +0.21(+2.08%)
Aug 10, 2009 10.27 10.29 9.974 10.26 183,959 -0.03(-0.25%)
Aug 07, 2009 9.615 10.38 9.589 10.28 258,898 +0.82(+8.68%)
Aug 06, 2009 9.666 9.795 9.316 9.461 186,865 -0.20(-2.04%)
Aug 05, 2009 9.658 9.701 9.453 9.658 199,524 -0.03(-0.27%)
Aug 04, 2009 9.641 9.786 9.538 9.684 261,458 -0.04(-0.44%)
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.