Comfort Systems USA (NY: FIX )

379.32 +22.78 (+6.39%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 4.823 5.047 4.723 4.981 158,862 +0.07(+1.53%)
Jul 29, 2004 4.989 5.056 4.781 4.906 84,782 -0.04(-0.84%)
Jul 28, 2004 4.615 5.047 4.590 4.948 243,043 +0.28(+6.06%)
Jul 27, 2004 4.482 4.798 4.474 4.665 374,607 +0.25(+5.65%)
Jul 26, 2004 4.682 4.798 4.366 4.415 370,398 -0.32(-6.84%)
Jul 23, 2004 4.898 4.898 4.648 4.740 174,856 -0.24(-4.84%)
Jul 22, 2004 4.823 5.031 4.823 4.981 230,536 +0.22(+4.72%)
Jul 21, 2004 5.131 5.189 4.756 4.756 148,039 -0.29(-5.77%)
Jul 20, 2004 4.989 5.114 4.856 5.047 148,640 +0.09(+1.85%)
Jul 19, 2004 4.740 4.956 4.740 4.956 112,803 +0.17(+3.65%)
Jul 16, 2004 5.064 5.114 4.698 4.781 508,937 -0.31(-6.05%)
Jul 15, 2004 5.197 5.247 5.056 5.089 103,543 -0.07(-1.45%)
Jul 14, 2004 5.172 5.355 5.156 5.164 135,772 -0.08(-1.58%)
Jul 13, 2004 5.338 5.372 5.247 5.247 114,126 -0.08(-1.56%)
Jul 12, 2004 5.197 5.397 5.197 5.330 135,411 +0.14(+2.72%)
Jul 09, 2004 5.156 5.255 4.939 5.189 251,462 -0.01(-0.16%)
Jul 08, 2004 5.654 5.663 5.131 5.197 178,224 -0.54(-9.42%)
Jul 07, 2004 5.738 5.821 5.580 5.738 176,660 +0.01(+0.15%)
Jul 06, 2004 5.621 5.779 5.530 5.729 364,144 +0.16(+2.84%)
Jul 02, 2004 5.571 5.613 5.488 5.571 317,604 +0.27(+5.18%)
Jul 01, 2004 5.272 5.388 5.264 5.297 308,705 -0.02(-0.31%)
Jun 30, 2004 5.380 5.438 5.280 5.314 410,083 -0.17(-3.03%)
Jun 29, 2004 5.613 5.654 5.447 5.480 503,164 -0.13(-2.37%)
Jun 28, 2004 5.447 5.721 5.447 5.613 908,077 +0.46(+8.87%)
Jun 25, 2004 5.921 6.045 5.156 5.156 2,846,295 -0.73(-12.43%)
Jun 24, 2004 6.087 6.103 5.812 5.887 355,726 -0.12(-1.94%)
Jun 23, 2004 6.062 6.070 5.912 6.004 244,968 -0.06(-0.96%)
Jun 22, 2004 6.070 6.261 6.029 6.062 125,430 -0.03(-0.55%)
Jun 21, 2004 6.295 6.320 6.004 6.095 97,650 -0.20(-3.17%)
Jun 18, 2004 6.336 6.395 6.237 6.295 165,957 -0.04(-0.66%)
Jun 17, 2004 6.320 6.353 6.128 6.336 97,409 +0.02(+0.26%)
Jun 16, 2004 6.195 6.353 6.162 6.320 132,405 +0.08(+1.33%)
Jun 15, 2004 6.295 6.320 6.095 6.237 153,450 -0.07(-1.19%)
Jun 14, 2004 6.336 6.361 6.270 6.311 141,424 -0.02(-0.39%)
Jun 10, 2004 6.361 6.361 6.245 6.336 57,002 +0.02(+0.26%)
Jun 09, 2004 6.403 6.428 6.245 6.320 200,832 -0.02(-0.26%)
Jun 08, 2004 6.403 6.411 6.245 6.336 243,885 -0.12(-1.80%)
Jun 07, 2004 6.004 6.569 5.904 6.453 481,517 +0.42(+7.03%)
Jun 04, 2004 6.004 6.062 5.904 6.029 56,762 +0.00(+0.00%)
Jun 03, 2004 6.029 6.070 5.987 6.029 187,844 +0.03(+0.55%)
Jun 02, 2004 5.862 6.029 5.804 5.995 187,003 +0.13(+2.27%)
Jun 01, 2004 5.862 5.862 5.746 5.862 106,790 +0.00(+0.00%)
May 28, 2004 5.804 5.862 5.804 5.862 75,282 +0.06(+1.00%)
May 27, 2004 5.812 5.821 5.746 5.804 48,945 -0.01(-0.14%)
May 26, 2004 5.821 5.821 5.738 5.812 44,976 +0.00(+0.00%)
May 25, 2004 5.779 5.837 5.713 5.812 123,746 -0.01(-0.14%)
May 24, 2004 5.812 5.821 5.746 5.821 94,764 +0.01(+0.14%)
May 21, 2004 5.804 5.821 5.746 5.812 33,432 -0.01(-0.14%)
May 20, 2004 5.713 5.821 5.696 5.821 76,003 +0.09(+1.60%)
May 19, 2004 5.663 5.763 5.613 5.729 42,451 +0.07(+1.32%)
May 18, 2004 5.638 5.696 5.613 5.654 56,762 +0.02(+0.29%)
May 17, 2004 5.821 5.821 5.571 5.638 65,300 -0.26(-4.37%)
May 14, 2004 5.704 5.896 5.704 5.896 48,103 +0.19(+3.35%)
May 13, 2004 5.779 5.804 5.621 5.704 53,515 -0.07(-1.29%)
May 12, 2004 5.779 5.812 5.613 5.779 97,891 -0.04(-0.71%)
May 11, 2004 5.821 5.862 5.796 5.821 75,282 +0.00(+0.00%)
May 10, 2004 5.987 5.987 5.630 5.821 139,861 -0.20(-3.31%)
May 07, 2004 6.087 6.128 5.937 6.020 46,780 -0.05(-0.82%)
May 06, 2004 6.128 6.145 6.054 6.070 119,898 -0.04(-0.68%)
May 05, 2004 5.987 6.195 5.987 6.112 158,020 +0.12(+2.08%)
May 04, 2004 5.912 6.178 5.904 5.987 284,172 +0.17(+3.00%)
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.