Comfort Systems USA (NY: FIX )

380.27 +23.73 (+6.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 12.41 12.41 12.06 12.10 146,235 -0.15(-1.22%)
Aug 30, 2007 11.94 12.56 11.94 12.25 171,489 +0.17(+1.38%)
Aug 29, 2007 12.47 12.47 11.92 12.08 286,818 -0.27(-2.22%)
Aug 28, 2007 12.51 12.56 12.31 12.36 273,950 -0.18(-1.46%)
Aug 27, 2007 12.66 12.71 12.41 12.54 366,550 -0.12(-0.92%)
Aug 24, 2007 12.17 12.78 12.16 12.66 289,103 +0.52(+4.25%)
Aug 23, 2007 12.47 12.51 12.14 12.14 153,811 -0.36(-2.86%)
Aug 22, 2007 12.20 12.55 12.13 12.50 200,111 +0.47(+3.87%)
Aug 21, 2007 11.99 12.60 11.89 12.03 227,891 -0.07(-0.62%)
Aug 20, 2007 12.27 12.37 11.96 12.11 196,142 -0.01(-0.07%)
Aug 17, 2007 11.89 12.46 11.73 12.12 475,745 +0.22(+1.89%)
Aug 16, 2007 11.74 12.41 11.48 11.89 688,003 +0.15(+1.27%)
Aug 15, 2007 11.82 12.47 11.65 11.74 276,355 -0.17(-1.40%)
Aug 14, 2007 12.17 12.26 11.86 11.91 223,922 -0.33(-2.72%)
Aug 13, 2007 12.35 12.56 11.95 12.24 349,232 -0.11(-0.88%)
Aug 10, 2007 11.79 12.52 11.56 12.35 579,048 +0.60(+5.10%)
Aug 09, 2007 12.12 12.18 11.46 11.75 762,323 -0.37(-3.02%)
Aug 08, 2007 12.15 12.51 11.32 12.12 805,376 +0.10(+0.83%)
Aug 07, 2007 12.49 12.47 11.65 12.02 430,047 -0.47(-3.80%)
Aug 06, 2007 11.82 12.59 11.53 12.49 898,937 +0.65(+5.48%)
Aug 03, 2007 11.72 12.31 11.64 11.84 495,468 -0.47(-3.78%)
Aug 02, 2007 10.90 15.22 10.09 12.31 1,262,601 +1.53(+14.20%)
Aug 01, 2007 10.67 10.98 10.40 10.78 253,987 +0.02(+0.15%)
Jul 31, 2007 10.98 11.11 10.74 10.76 294,154 -0.12(-1.07%)
Jul 30, 2007 11.48 11.48 10.48 10.88 318,807 +0.14(+1.32%)
Jul 27, 2007 10.93 11.06 10.56 10.74 360,537 -0.27(-2.49%)
Jul 26, 2007 10.97 11.25 10.66 11.01 379,297 -0.20(-1.78%)
Jul 25, 2007 11.39 11.43 10.98 11.21 373,044 -0.14(-1.25%)
Jul 24, 2007 11.43 11.51 11.22 11.35 297,280 -0.28(-2.43%)
Jul 23, 2007 11.67 11.97 11.48 11.63 224,764 -0.03(-0.29%)
Jul 20, 2007 11.98 11.98 11.49 11.67 275,874 -0.34(-2.84%)
Jul 19, 2007 12.15 12.25 12.01 12.01 126,753 -0.02(-0.21%)
Jul 18, 2007 12.07 12.09 11.75 12.03 275,994 -0.07(-0.62%)
Jul 17, 2007 12.11 12.22 11.97 12.11 246,050 -0.02(-0.21%)
Jul 16, 2007 11.91 12.27 11.91 12.13 204,681 +0.17(+1.46%)
Jul 13, 2007 12.03 12.03 11.82 11.96 137,937 -0.11(-0.90%)
Jul 12, 2007 11.82 12.07 11.76 12.07 156,337 +0.34(+2.91%)
Jul 11, 2007 11.73 11.75 11.52 11.72 126,272 -0.04(-0.35%)
Jul 10, 2007 11.59 11.87 11.59 11.77 286,457 +0.06(+0.50%)
Jul 09, 2007 11.75 11.77 11.57 11.71 157,419 -0.05(-0.42%)
Jul 06, 2007 11.71 11.87 11.65 11.76 96,087 +0.02(+0.21%)
Jul 05, 2007 11.69 11.76 11.59 11.73 112,442 +0.01(+0.07%)
Jul 03, 2007 11.85 11.92 11.72 11.72 101,378 -0.12(-1.05%)
Jul 02, 2007 11.87 11.89 11.75 11.85 142,867 +0.06(+0.49%)
Jun 29, 2007 11.91 12.00 11.78 11.79 317,724 -0.06(-0.49%)
Jun 28, 2007 11.59 11.97 11.59 11.85 173,293 +0.28(+2.44%)
Jun 27, 2007 11.30 11.59 11.23 11.57 198,668 +0.18(+1.61%)
Jun 26, 2007 11.45 11.52 11.33 11.38 237,752 -0.05(-0.44%)
Jun 25, 2007 11.54 11.62 11.33 11.43 358,132 -0.11(-0.94%)
Jun 22, 2007 11.51 11.55 11.39 11.54 387,354 +0.03(+0.29%)
Jun 21, 2007 11.36 11.54 11.17 11.51 315,680 +0.09(+0.80%)
Jun 20, 2007 11.53 11.53 11.32 11.42 271,545 -0.12(-1.01%)
Jun 19, 2007 11.63 11.63 11.33 11.53 288,501 -0.18(-1.56%)
Jun 18, 2007 11.73 11.80 11.55 11.72 171,850 -0.02(-0.14%)
Jun 15, 2007 12.06 12.09 11.65 11.73 324,699 +0.07(+0.57%)
Jun 14, 2007 11.69 11.87 11.64 11.67 134,209 -0.02(-0.21%)
Jun 13, 2007 11.39 11.71 11.36 11.69 133,006 +0.31(+2.70%)
Jun 12, 2007 11.49 11.49 11.33 11.38 375,329 -0.19(-1.65%)
Jun 11, 2007 11.49 11.57 11.33 11.57 272,026 +0.04(+0.36%)
Jun 08, 2007 11.23 11.66 11.18 11.53 320,851 +0.35(+3.12%)
Jun 07, 2007 12.03 12.03 11.18 11.18 433,414 -0.15(-1.32%)
Jun 06, 2007 11.43 11.43 11.29 11.33 473,580 -0.20(-1.73%)
Jun 05, 2007 11.59 11.66 11.46 11.53 207,326 -0.09(-0.79%)
Jun 04, 2007 11.49 11.65 11.49 11.62 406,476 +0.03(+0.29%)
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.