Comfort Systems USA (NY: FIX )

317.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.976 6.036 5.976 6.036 73,114 +0.06(+1.00%)
May 27, 2004 5.985 5.993 5.916 5.976 47,535 -0.01(-0.14%)
May 26, 2004 5.993 5.993 5.908 5.985 43,681 +0.00(+0.00%)
May 25, 2004 5.951 6.011 5.882 5.985 120,182 -0.01(-0.14%)
May 24, 2004 5.985 5.993 5.916 5.993 92,035 +0.01(+0.14%)
May 21, 2004 5.976 5.993 5.916 5.985 32,469 -0.01(-0.14%)
May 20, 2004 5.882 5.993 5.865 5.993 73,814 +0.09(+1.60%)
May 19, 2004 5.831 5.933 5.779 5.899 41,228 +0.08(+1.32%)
May 18, 2004 5.805 5.865 5.779 5.822 55,127 +0.02(+0.29%)
May 17, 2004 5.993 5.993 5.737 5.805 63,420 -0.27(-4.37%)
May 14, 2004 5.873 6.070 5.873 6.070 46,718 +0.20(+3.35%)
May 13, 2004 5.951 5.976 5.788 5.873 51,974 -0.08(-1.30%)
May 12, 2004 5.951 5.985 5.779 5.951 95,071 -0.04(-0.71%)
May 11, 2004 5.993 6.036 5.968 5.993 73,114 +0.00(+0.00%)
May 10, 2004 6.165 6.165 5.796 5.993 135,833 -0.21(-3.31%)
May 07, 2004 6.267 6.310 6.113 6.199 45,433 -0.05(-0.82%)
May 06, 2004 6.310 6.327 6.233 6.250 116,445 -0.04(-0.68%)
May 05, 2004 6.165 6.379 6.165 6.293 153,469 +0.13(+2.08%)
May 04, 2004 6.088 6.362 6.079 6.165 275,988 +0.18(+3.00%)
May 03, 2004 5.839 5.985 5.779 5.985 218,407 +0.15(+2.49%)
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%)
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.