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, 2009 10.39 10.44 9.898 9.915 531,219 -0.54(-5.16%)
Sep 29, 2009 10.70 10.86 10.44 10.45 5,707,354 -0.22(-2.08%)
Sep 28, 2009 10.56 10.81 10.54 10.68 303,606 +0.14(+1.30%)
Sep 25, 2009 10.59 10.81 10.47 10.54 465,659 -0.05(-0.48%)
Sep 24, 2009 10.55 10.71 10.44 10.59 429,811 +0.03(+0.32%)
Sep 23, 2009 10.52 10.78 10.50 10.56 1,366,429 +0.61(+6.10%)
Sep 22, 2009 10.13 10.21 9.761 9.949 363,068 -0.15(-1.44%)
Sep 21, 2009 10.17 10.27 10.01 10.09 219,044 -0.15(-1.50%)
Sep 18, 2009 10.07 10.27 9.761 10.25 325,621 +0.21(+2.04%)
Sep 17, 2009 9.923 10.14 9.821 10.04 205,488 +0.24(+2.44%)
Sep 16, 2009 9.701 9.940 9.573 9.804 134,321 +0.10(+1.06%)
Sep 15, 2009 9.744 9.752 9.538 9.701 185,627 +0.04(+0.44%)
Sep 14, 2009 9.555 9.675 9.521 9.658 128,225 +0.04(+0.44%)
Sep 11, 2009 9.453 9.727 9.427 9.615 223,519 +0.15(+1.63%)
Sep 10, 2009 9.615 9.701 9.376 9.461 217,587 -0.18(-1.86%)
Sep 09, 2009 9.461 9.724 9.461 9.641 174,797 +0.19(+1.99%)
Sep 08, 2009 9.658 9.838 9.436 9.453 185,997 -0.16(-1.69%)
Sep 04, 2009 9.401 9.667 9.333 9.615 198,663 +0.19(+2.00%)
Sep 03, 2009 9.162 9.461 9.111 9.427 338,922 +0.34(+3.77%)
Sep 02, 2009 9.564 9.564 8.897 9.085 601,963 -0.48(-5.01%)
Sep 01, 2009 10.06 10.09 9.222 9.564 735,930 -0.59(-5.81%)
Aug 31, 2009 10.18 10.34 10.03 10.15 191,640 -0.08(-0.75%)
Aug 28, 2009 10.47 10.47 10.09 10.23 127,300 -0.10(-0.99%)
Aug 27, 2009 10.59 10.59 10.14 10.33 105,092 -0.26(-2.42%)
Aug 26, 2009 10.63 10.71 10.41 10.59 257,369 -0.02(-0.16%)
Aug 25, 2009 10.93 10.93 10.60 10.61 200,853 -0.20(-1.82%)
Aug 24, 2009 10.93 10.94 10.68 10.80 182,980 +0.01(+0.08%)
Aug 21, 2009 10.88 11.22 10.59 10.80 366,880 +0.08(+0.72%)
Aug 20, 2009 10.68 10.81 10.46 10.72 203,525 +0.11(+1.05%)
Aug 19, 2009 10.64 10.65 10.38 10.61 188,380 -0.13(-1.20%)
Aug 18, 2009 11.04 11.04 10.12 10.74 421,942 +0.74(+7.36%)
Aug 17, 2009 10.19 10.35 9.949 10.00 197,048 -0.35(-3.39%)
Aug 14, 2009 10.53 10.53 10.28 10.35 334,248 -0.21(-1.94%)
Aug 13, 2009 10.69 10.86 10.51 10.56 162,143 -0.14(-1.28%)
Aug 12, 2009 10.52 10.89 10.50 10.69 337,185 +0.22(+2.12%)
Aug 11, 2009 10.18 10.67 10.15 10.47 390,763 +0.21(+2.09%)
Aug 10, 2009 10.27 10.29 9.975 10.26 183,954 -0.03(-0.25%)
Aug 07, 2009 9.615 10.38 9.590 10.28 258,892 +0.82(+8.68%)
Aug 06, 2009 9.667 9.795 9.316 9.461 186,860 -0.20(-2.04%)
Aug 05, 2009 9.658 9.701 9.453 9.658 199,519 -0.03(-0.26%)
Aug 04, 2009 9.641 9.786 9.538 9.684 261,452 -0.04(-0.44%)
Aug 03, 2009 9.461 9.769 9.119 9.727 553,432 -0.35(-3.48%)
Jul 31, 2009 9.162 10.20 9.162 10.08 394,954 +0.13(+1.29%)
Jul 30, 2009 9.701 10.15 9.564 9.949 258,660 +0.33(+3.47%)
Jul 29, 2009 9.624 9.744 9.478 9.615 133,506 -0.05(-0.53%)
Jul 28, 2009 9.632 9.752 9.513 9.667 148,879 +0.01(+0.09%)
Jul 27, 2009 9.637 9.658 9.470 9.658 163,505 +0.06(+0.62%)
Jul 24, 2009 9.470 9.598 9.256 9.598 362 +0.03(+0.27%)
Jul 23, 2009 9.282 9.709 9.282 9.573 211,124 +0.24(+2.57%)
Jul 22, 2009 9.247 9.453 9.188 9.333 107,110 +0.03(+0.37%)
Jul 21, 2009 9.299 9.367 9.145 9.299 100,140 +0.08(+0.83%)
Jul 20, 2009 9.213 9.376 9.128 9.222 129,521 +0.03(+0.28%)
Jul 17, 2009 9.059 9.282 8.999 9.196 218,596 +0.15(+1.70%)
Jul 16, 2009 9.205 9.230 8.940 9.042 224,792 -0.18(-1.95%)
Jul 15, 2009 8.666 9.299 8.666 9.222 321,465 +0.65(+7.58%)
Jul 14, 2009 8.366 8.614 8.315 8.572 243,028 +0.18(+2.14%)
Jul 13, 2009 8.332 8.418 8.289 8.392 207,342 +0.04(+0.51%)
Jul 10, 2009 8.255 8.401 8.187 8.349 196,695 +0.03(+0.31%)
Jul 09, 2009 8.375 8.503 8.195 8.324 203,522 -0.02(-0.21%)
Jul 08, 2009 8.418 8.589 8.204 8.341 330,002 -0.02(-0.20%)
Jul 07, 2009 8.589 8.589 8.332 8.358 335,083 -0.21(-2.40%)
Jul 06, 2009 8.726 8.811 8.469 8.563 289,267 -0.24(-2.72%)
Jul 02, 2009 8.589 8.803 8.580 8.803 290,628 -0.07(-0.77%)
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.