Comfort Systems USA (NY: FIX )

356.54 -0.39 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 11.47 11.85 11.64 11.64 659,878 -0.03(-0.29%)
May 30, 2007 11.42 11.70 11.36 11.67 301,016 +0.17(+1.52%)
May 29, 2007 11.47 11.60 11.44 11.50 233,068 +0.04(+0.36%)
May 25, 2007 11.47 11.51 11.42 11.46 339,139 +0.02(+0.15%)
May 24, 2007 11.52 11.63 11.37 11.44 285,622 -0.12(-1.08%)
May 23, 2007 11.51 11.62 11.46 11.57 202,882 +0.07(+0.58%)
May 22, 2007 11.56 11.58 11.36 11.50 188,571 -0.09(-0.79%)
May 21, 2007 11.32 11.70 11.32 11.59 252,310 +0.25(+2.20%)
May 18, 2007 11.23 11.43 11.18 11.34 282,135 +0.11(+0.96%)
May 17, 2007 11.40 11.46 11.18 11.23 253,512 -0.23(-2.03%)
May 16, 2007 11.31 11.47 11.27 11.47 638,592 +0.16(+1.40%)
May 15, 2007 11.32 11.48 11.29 11.31 673,708 -0.05(-0.44%)
May 14, 2007 11.43 11.43 11.33 11.36 431,621 -0.07(-0.58%)
May 11, 2007 10.89 11.43 10.89 11.43 632,338 +0.56(+5.13%)
May 10, 2007 11.06 11.08 10.82 10.87 381,952 -0.23(-2.10%)
May 09, 2007 11.06 11.21 11.02 11.10 337,576 +0.03(+0.30%)
May 08, 2007 11.07 11.08 10.90 11.07 436,431 +0.00(+0.00%)
May 07, 2007 10.99 11.08 10.95 11.07 293,199 +0.07(+0.68%)
May 04, 2007 10.73 11.16 10.71 10.99 485,378 +0.27(+2.48%)
May 03, 2007 10.73 10.96 10.48 10.73 1,056,503 +0.01(+0.08%)
May 02, 2007 10.73 11.04 10.57 10.72 967,148 +0.32(+3.04%)
May 01, 2007 10.36 10.50 10.31 10.40 426,810 +0.02(+0.16%)
Apr 30, 2007 10.40 10.49 10.29 10.39 383,997 -0.03(-0.24%)
Apr 27, 2007 10.56 10.58 10.35 10.41 231,023 -0.14(-1.34%)
Apr 26, 2007 10.39 10.58 10.32 10.55 163,015 +0.14(+1.36%)
Apr 25, 2007 10.34 10.44 10.27 10.41 226,958 +0.12(+1.21%)
Apr 24, 2007 10.39 10.45 10.22 10.29 213,585 -0.09(-0.88%)
Apr 23, 2007 10.35 10.50 10.35 10.38 180,874 -0.03(-0.24%)
Apr 20, 2007 10.44 10.48 10.34 10.40 277,204 +0.07(+0.73%)
Apr 19, 2007 10.19 10.36 10.14 10.33 375,338 +0.05(+0.49%)
Apr 18, 2007 10.22 10.34 10.19 10.28 303,060 +0.01(+0.08%)
Apr 17, 2007 10.15 10.28 10.10 10.27 372,331 +0.13(+1.31%)
Apr 16, 2007 10.06 10.19 9.995 10.14 219,598 +0.14(+1.41%)
Apr 13, 2007 9.795 10.02 9.770 9.995 404,562 +0.20(+2.04%)
Apr 12, 2007 9.812 9.970 9.770 9.795 453,388 -0.07(-0.67%)
Apr 11, 2007 9.895 9.987 9.770 9.862 942,615 -0.05(-0.50%)
Apr 10, 2007 10.01 10.10 9.895 9.912 382,313 -0.08(-0.83%)
Apr 09, 2007 10.09 10.09 9.937 9.995 485,979 -0.10(-0.99%)
Apr 05, 2007 9.978 10.14 9.953 10.09 129,281 +0.07(+0.66%)
Apr 04, 2007 10.03 10.08 9.987 10.03 321,701 -0.06(-0.58%)
Apr 03, 2007 10.08 10.24 9.987 10.09 232,466 +0.02(+0.16%)
Apr 02, 2007 9.962 10.14 9.912 10.07 251,829 +0.11(+1.09%)
Mar 30, 2007 9.853 10.06 9.853 9.962 375,819 +0.10(+1.01%)
Mar 29, 2007 9.978 9.978 9.754 9.862 279,729 -0.07(-0.67%)
Mar 28, 2007 9.937 10.05 9.853 9.928 564,871 -0.04(-0.42%)
Mar 27, 2007 10.21 10.21 9.903 9.970 483,935 -0.26(-2.52%)
Mar 26, 2007 10.27 10.32 10.11 10.23 741,055 -0.04(-0.40%)
Mar 23, 2007 10.29 10.39 10.17 10.27 308,111 +0.01(+0.08%)
Mar 22, 2007 10.34 10.35 10.22 10.26 405,283 +0.00(+0.00%)
Mar 21, 2007 10.10 10.33 10.02 10.26 385,199 +0.16(+1.56%)
Mar 20, 2007 10.03 10.19 9.978 10.10 322,182 +0.04(+0.41%)
Mar 19, 2007 10.55 10.55 9.978 10.06 826,802 -0.57(-5.40%)
Mar 16, 2007 10.88 10.88 10.59 10.64 381,712 -0.24(-2.22%)
Mar 15, 2007 10.69 10.99 10.57 10.88 152,011 +0.15(+1.39%)
Mar 14, 2007 10.52 10.78 10.39 10.73 217,434 +0.17(+1.66%)
Mar 13, 2007 10.77 10.79 10.43 10.55 290,553 -0.22(-2.01%)
Mar 12, 2007 10.88 10.98 10.73 10.77 221,763 -0.07(-0.61%)
Mar 09, 2007 10.97 11.02 10.73 10.83 413,220 -0.05(-0.46%)
Mar 08, 2007 10.96 11.16 10.64 10.88 353,210 +0.05(+0.46%)
Mar 07, 2007 10.49 10.90 10.38 10.83 425,247 +0.34(+3.25%)
Mar 06, 2007 10.64 10.98 10.44 10.49 389,288 +0.12(+1.20%)
Mar 05, 2007 10.56 10.78 10.31 10.37 553,566 -0.36(-3.33%)
Mar 02, 2007 10.75 10.79 10.44 10.73 674,550 -0.19(-1.75%)
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.