Comfort Systems USA (NY: FIX )

317.71 -0.25 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 11.00 11.22 10.92 11.13 393,951 +0.11(+1.01%)
May 30, 2006 11.40 11.61 10.96 11.02 547,304 -0.16(-1.46%)
May 26, 2006 11.22 11.28 11.04 11.18 176,711 -0.01(-0.08%)
May 25, 2006 11.09 11.27 10.96 11.19 293,157 +0.23(+2.11%)
May 24, 2006 11.00 11.10 10.70 10.96 317,333 -0.08(-0.70%)
May 23, 2006 11.36 11.71 10.95 11.04 663,049 -0.33(-2.86%)
May 22, 2006 11.30 11.63 10.70 11.36 796,313 -0.13(-1.12%)
May 19, 2006 11.03 11.56 10.77 11.49 431,793 +0.45(+4.03%)
May 18, 2006 11.39 11.76 10.92 11.04 403,762 -0.49(-4.23%)
May 17, 2006 11.95 11.95 11.39 11.53 462,043 -0.63(-5.21%)
May 16, 2006 11.58 12.35 11.58 12.17 554,429 +0.51(+4.33%)
May 15, 2006 12.07 12.07 11.46 11.66 359,964 -0.57(-4.62%)
May 12, 2006 12.43 12.43 11.64 12.23 520,441 -0.29(-2.33%)
May 11, 2006 12.82 12.84 12.49 12.52 407,266 -0.36(-2.79%)
May 10, 2006 12.88 12.99 12.76 12.88 380,987 +0.02(+0.13%)
May 09, 2006 12.82 12.97 12.68 12.86 482,716 +0.05(+0.40%)
May 08, 2006 12.77 12.98 12.58 12.81 342,795 -0.02(-0.13%)
May 05, 2006 12.75 13.06 12.75 12.83 434,830 +0.09(+0.74%)
May 04, 2006 13.10 13.17 12.42 12.73 525,580 -0.57(-4.31%)
May 03, 2006 13.14 13.46 12.97 13.31 379,819 +0.21(+1.57%)
May 02, 2006 12.94 13.30 12.77 13.10 262,206 +0.17(+1.32%)
May 01, 2006 13.01 13.14 12.78 12.93 402,711 -0.14(-1.05%)
Apr 28, 2006 12.52 13.09 12.50 13.07 438,217 +0.46(+3.67%)
Apr 27, 2006 12.76 12.85 12.50 12.60 458,539 -0.20(-1.54%)
Apr 26, 2006 13.05 13.05 12.74 12.80 1,180,220 +0.25(+1.98%)
Apr 25, 2006 12.80 12.80 12.44 12.55 344,430 -0.08(-0.61%)
Apr 24, 2006 12.71 12.71 12.33 12.63 253,797 +0.08(+0.61%)
Apr 21, 2006 12.97 13.01 12.54 12.55 254,147 -0.22(-1.74%)
Apr 20, 2006 12.83 12.90 12.52 12.77 232,540 -0.05(-0.40%)
Apr 19, 2006 12.67 12.98 12.53 12.83 394,302 +0.20(+1.56%)
Apr 18, 2006 12.26 12.65 12.22 12.63 359,263 +0.41(+3.36%)
Apr 17, 2006 12.06 12.26 11.86 12.22 266,644 +0.21(+1.71%)
Apr 13, 2006 11.90 12.12 11.67 12.01 344,196 +0.11(+0.94%)
Apr 12, 2006 11.56 11.91 11.26 11.90 229,386 +0.26(+2.21%)
Apr 11, 2006 12.13 12.13 11.58 11.64 321,188 -0.47(-3.89%)
Apr 10, 2006 11.80 12.20 11.72 12.12 448,845 +0.37(+3.13%)
Apr 07, 2006 11.74 11.95 11.57 11.75 310,910 +0.02(+0.15%)
Apr 06, 2006 11.96 11.96 11.52 11.73 207,779 -0.23(-1.93%)
Apr 05, 2006 11.81 12.07 11.66 11.96 328,896 +0.10(+0.87%)
Apr 04, 2006 11.56 11.92 11.43 11.86 375,264 +0.30(+2.59%)
Apr 03, 2006 11.56 11.75 11.40 11.56 303,785 +0.00(+0.00%)
Mar 31, 2006 11.54 11.57 11.34 11.56 402,594 +0.05(+0.45%)
Mar 30, 2006 11.69 11.70 11.41 11.51 356,226 -0.13(-1.10%)
Mar 29, 2006 11.43 11.64 11.32 11.64 239,664 +0.20(+1.72%)
Mar 28, 2006 11.46 11.53 11.25 11.44 364,285 -0.03(-0.22%)
Mar 27, 2006 11.52 11.56 11.35 11.46 593,906 -0.05(-0.45%)
Mar 24, 2006 11.38 11.63 11.34 11.52 949,198 +0.17(+1.51%)
Mar 23, 2006 10.57 11.34 10.57 11.34 1,384,028 +0.77(+7.29%)
Mar 22, 2006 10.55 10.68 10.39 10.57 388,696 +0.03(+0.24%)
Mar 21, 2006 10.75 10.87 10.49 10.55 277,272 -0.23(-2.14%)
Mar 20, 2006 10.80 10.91 10.63 10.78 184,887 -0.14(-1.25%)
Mar 17, 2006 11.13 11.26 10.80 10.92 680,334 -0.21(-1.92%)
Mar 16, 2006 10.89 11.20 10.89 11.13 315,581 +0.27(+2.52%)
Mar 15, 2006 10.51 10.87 10.36 10.86 380,987 +0.39(+3.68%)
Mar 14, 2006 10.47 10.69 10.40 10.47 462,277 +0.11(+1.07%)
Mar 13, 2006 10.45 10.56 10.27 10.36 423,617 +0.04(+0.41%)
Mar 10, 2006 10.26 10.47 10.05 10.32 314,297 +0.06(+0.58%)
Mar 09, 2006 9.898 10.33 9.889 10.26 298,646 +0.37(+3.72%)
Mar 08, 2006 9.333 9.975 9.324 9.889 200,071 +0.39(+4.05%)
Mar 07, 2006 9.735 9.744 9.427 9.504 311,143 -0.35(-3.56%)
Mar 06, 2006 10.27 10.27 9.744 9.855 246,555 -0.34(-3.36%)
Mar 03, 2006 9.761 10.32 9.709 10.20 293,273 +0.44(+4.47%)
Mar 02, 2006 9.675 9.846 9.573 9.761 345,364 +0.09(+0.88%)
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.