Comfort Systems USA (NY: FIX )

317.71 -0.25 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.848 5.951 5.775 5.933 89,231 +0.05(+0.87%)
Oct 28, 2004 5.685 5.891 5.643 5.882 83,158 +0.15(+2.54%)
Oct 27, 2004 5.677 5.822 5.625 5.737 114,342 +0.10(+1.82%)
Oct 26, 2004 5.522 5.711 5.497 5.634 107,802 +0.12(+2.17%)
Oct 25, 2004 5.248 5.565 5.248 5.514 63,069 +0.27(+5.06%)
Oct 22, 2004 5.360 5.480 5.223 5.248 113,525 -0.15(-2.70%)
Oct 21, 2004 5.420 5.548 5.360 5.394 53,142 +0.00(+0.00%)
Oct 20, 2004 5.360 5.480 5.326 5.394 60,383 -0.01(-0.16%)
Oct 19, 2004 5.428 5.531 5.334 5.403 48,587 +0.03(+0.48%)
Oct 18, 2004 5.394 5.505 5.308 5.377 89,815 -0.06(-1.10%)
Oct 15, 2004 5.394 5.437 5.351 5.437 41,228 +0.04(+0.79%)
Oct 14, 2004 5.411 5.454 5.351 5.394 68,792 -0.06(-1.10%)
Oct 13, 2004 5.565 5.565 5.163 5.454 96,706 -0.11(-2.00%)
Oct 12, 2004 5.343 5.617 5.308 5.565 35,389 +0.22(+4.17%)
Oct 11, 2004 5.274 5.394 5.248 5.343 69,960 +0.07(+1.30%)
Oct 08, 2004 5.343 5.582 5.197 5.274 98,108 -0.15(-2.84%)
Oct 07, 2004 5.788 5.831 5.394 5.428 72,296 -0.39(-6.63%)
Oct 06, 2004 5.694 5.822 5.694 5.814 77,669 +0.05(+0.89%)
Oct 05, 2004 5.788 5.865 5.677 5.762 65,639 -0.04(-0.74%)
Oct 04, 2004 5.822 5.968 5.779 5.805 98,225 -0.03(-0.59%)
Oct 01, 2004 5.694 5.908 5.651 5.839 301,566 +0.19(+3.33%)
Sep 30, 2004 5.822 5.873 5.608 5.651 128,124 -0.17(-2.94%)
Sep 29, 2004 5.788 5.908 5.779 5.822 81,523 +0.03(+0.59%)
Sep 28, 2004 5.908 5.993 5.779 5.788 82,107 -0.12(-2.03%)
Sep 27, 2004 6.105 6.105 5.882 5.908 36,206 -0.25(-4.03%)
Sep 24, 2004 6.079 6.190 6.079 6.156 86,662 +0.05(+0.84%)
Sep 23, 2004 6.062 6.182 6.036 6.105 35,856 +0.05(+0.85%)
Sep 22, 2004 6.165 6.182 6.019 6.053 70,894 -0.15(-2.48%)
Sep 21, 2004 6.182 6.207 6.130 6.207 54,309 +0.03(+0.42%)
Sep 20, 2004 6.165 6.207 6.045 6.182 57,229 -0.03(-0.41%)
Sep 17, 2004 6.207 6.242 6.122 6.207 311,377 +0.06(+0.97%)
Sep 16, 2004 6.079 6.165 6.070 6.147 296,077 +0.11(+1.84%)
Sep 15, 2004 6.070 6.070 5.993 6.036 147,980 -0.01(-0.14%)
Sep 14, 2004 5.916 6.070 5.873 6.045 227,518 +0.09(+1.58%)
Sep 13, 2004 6.079 6.122 5.702 5.951 258,702 -0.18(-2.93%)
Sep 10, 2004 5.993 6.165 5.951 6.130 169,704 +0.14(+2.29%)
Sep 09, 2004 5.899 5.993 5.754 5.993 313,362 +0.11(+1.89%)
Sep 08, 2004 5.779 5.925 5.779 5.882 321,655 +0.12(+2.08%)
Sep 07, 2004 5.642 5.779 5.565 5.762 320,837 +0.12(+2.12%)
Sep 03, 2004 5.779 5.814 5.480 5.642 80,589 -0.17(-2.95%)
Sep 02, 2004 5.480 5.882 5.437 5.814 78,953 +0.25(+4.46%)
Sep 01, 2004 5.719 5.899 5.454 5.565 170,288 -0.17(-2.99%)
Aug 31, 2004 5.659 5.745 5.488 5.737 68,091 +0.09(+1.67%)
Aug 30, 2004 5.737 5.771 5.608 5.642 70,544 -0.14(-2.37%)
Aug 27, 2004 5.865 5.873 5.651 5.779 166,317 -0.10(-1.75%)
Aug 26, 2004 5.779 5.882 5.728 5.882 218,758 +0.06(+1.03%)
Aug 25, 2004 5.651 5.856 5.651 5.822 138,986 +0.14(+2.41%)
Aug 24, 2004 5.771 5.856 5.480 5.685 132,446 -0.05(-0.90%)
Aug 23, 2004 5.908 5.951 5.694 5.737 187,573 -0.20(-3.32%)
Aug 20, 2004 5.745 5.933 5.719 5.933 138,753 +0.19(+3.28%)
Aug 19, 2004 5.719 5.856 5.634 5.745 193,647 +0.03(+0.45%)
Aug 18, 2004 5.548 5.762 5.420 5.719 181,383 +0.12(+2.14%)
Aug 17, 2004 5.591 5.600 5.411 5.600 120,299 +0.03(+0.62%)
Aug 16, 2004 5.463 5.565 5.360 5.565 110,839 +0.18(+3.34%)
Aug 13, 2004 5.163 5.394 5.154 5.385 85,377 +0.22(+4.31%)
Aug 12, 2004 5.326 5.343 5.137 5.163 84,560 -0.25(-4.59%)
Aug 11, 2004 5.283 5.522 5.137 5.411 110,371 +0.09(+1.77%)
Aug 10, 2004 5.351 5.377 5.206 5.317 187,223 -0.07(-1.27%)
Aug 09, 2004 5.223 5.437 5.103 5.385 338,590 +0.17(+3.28%)
Aug 06, 2004 5.214 5.334 5.154 5.214 148,914 -0.09(-1.62%)
Aug 05, 2004 5.266 5.394 5.214 5.300 394,302 -0.05(-0.96%)
Aug 04, 2004 5.223 5.420 5.069 5.351 225,065 +0.12(+2.29%)
Aug 03, 2004 5.291 5.403 5.069 5.231 389,864 -0.05(-0.97%)
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.