Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comfort Systems USA (NY: FIX )

344.80 -2.11 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.136 9.136 8.546 8.751 0 -0.27(-3.03%)
Jan 29, 2009 9.239 9.265 8.880 9.025 242,306 -0.28(-3.03%)
Jan 28, 2009 9.136 9.470 8.991 9.307 243,786 +0.34(+3.82%)
Jan 27, 2009 8.768 9.102 8.691 8.965 197,763 +0.19(+2.14%)
Jan 26, 2009 8.657 9.051 8.495 8.777 171,895 +0.13(+1.48%)
Jan 23, 2009 8.640 8.871 8.349 8.649 191,712 -0.08(-0.88%)
Jan 22, 2009 8.691 8.914 8.495 8.726 352,025 -0.19(-2.11%)
Jan 21, 2009 8.649 8.974 8.315 8.914 540,600 +0.27(+3.17%)
Jan 20, 2009 8.871 8.914 8.537 8.640 346,505 -0.38(-4.17%)
Jan 16, 2009 8.982 9.076 8.555 9.017 274,856 +0.10(+1.15%)
Jan 15, 2009 8.683 9.111 8.350 8.914 385,658 +0.15(+1.76%)
Jan 14, 2009 8.845 9.034 8.555 8.760 407,376 -0.22(-2.48%)
Jan 13, 2009 8.572 9.085 8.555 8.982 195,524 +0.20(+2.24%)
Jan 12, 2009 9.042 9.042 8.614 8.786 294,271 -0.30(-3.30%)
Jan 09, 2009 9.735 9.735 9.025 9.085 261,040 -0.68(-6.92%)
Jan 08, 2009 9.222 9.812 9.128 9.761 314,974 +0.49(+5.26%)
Jan 07, 2009 9.504 9.632 9.128 9.273 318,738 -0.51(-5.24%)
Jan 06, 2009 9.444 9.881 9.153 9.786 386,516 +0.40(+4.28%)
Jan 05, 2009 9.478 9.641 9.213 9.384 350,368 -0.04(-0.45%)
Jan 02, 2009 9.136 9.478 8.940 9.427 0 +0.31(+3.38%)
Jan 01, 2009 8.820 9.196 8.734 9.119 0 +0.00(+0.00%)
Dec 31, 2008 8.820 9.196 8.734 9.119 397,923 +0.35(+4.00%)
Dec 30, 2008 8.144 8.777 8.016 8.768 481,824 +0.74(+9.16%)
Dec 29, 2008 8.520 8.520 7.776 8.033 297,654 -0.52(-6.10%)
Dec 26, 2008 8.204 8.572 8.135 8.555 172,849 +0.40(+4.93%)
Dec 24, 2008 8.332 8.443 8.152 8.152 197,488 -0.21(-2.46%)
Dec 23, 2008 8.495 8.820 8.281 8.358 189,567 -0.06(-0.71%)
Dec 22, 2008 8.863 8.888 8.067 8.418 301,698 -0.48(-5.38%)
Dec 19, 2008 8.717 9.017 8.495 8.897 711,686 +0.45(+5.37%)
Dec 18, 2008 8.409 8.589 8.170 8.443 308,703 +0.02(+0.20%)
Dec 17, 2008 8.768 8.768 8.272 8.426 570,248 -0.43(-4.83%)
Dec 16, 2008 8.469 8.888 8.212 8.854 492,931 +0.50(+5.94%)
Dec 15, 2008 8.520 8.632 8.144 8.358 424,976 +0.01(+0.10%)
Dec 12, 2008 7.708 8.443 7.605 8.349 0 +0.45(+5.74%)
Dec 11, 2008 8.195 8.358 7.759 7.896 460,615 -0.33(-4.05%)
Dec 10, 2008 7.981 8.358 7.862 8.229 393,282 +0.29(+3.66%)
Dec 09, 2008 8.383 8.623 7.879 7.939 666,557 -0.35(-4.23%)
Dec 08, 2008 7.768 8.460 7.682 8.289 620,830 +0.73(+9.62%)
Dec 05, 2008 7.015 7.562 6.946 7.562 0 +0.48(+6.76%)
Dec 04, 2008 7.117 7.532 6.886 7.083 410,946 -0.14(-1.90%)
Dec 03, 2008 6.912 7.331 6.484 7.220 501,104 +0.54(+8.07%)
Dec 02, 2008 6.048 6.715 5.963 6.681 370,401 +0.59(+9.69%)
Dec 01, 2008 6.921 7.126 6.065 6.091 506,980 -1.05(-14.73%)
Nov 28, 2008 7.092 7.220 6.981 7.143 161,665 -0.05(-0.71%)
Nov 26, 2008 6.300 7.212 6.245 7.194 296,424 +0.73(+11.24%)
Nov 25, 2008 6.561 6.630 6.305 6.467 452,497 -0.03(-0.40%)
Nov 24, 2008 6.159 6.801 6.022 6.493 835,106 +0.34(+5.56%)
Nov 21, 2008 5.757 6.211 5.278 6.151 849,886 +0.46(+8.12%)
Nov 20, 2008 5.800 6.074 5.595 5.689 708,796 -0.24(-4.04%)
Nov 19, 2008 6.476 6.578 5.920 5.928 314,476 -0.56(-8.70%)
Nov 18, 2008 6.433 6.655 6.194 6.493 391,545 +0.10(+1.61%)
Nov 17, 2008 6.176 6.613 5.937 6.390 381,001 +0.32(+5.21%)
Nov 14, 2008 6.587 6.690 6.074 6.074 0 -0.60(-8.97%)
Nov 13, 2008 6.647 6.715 6.091 6.673 676,125 +0.04(+0.65%)
Nov 12, 2008 6.912 7.066 6.621 6.630 417,401 -0.41(-5.83%)
Nov 11, 2008 7.135 7.254 6.946 7.040 544,643 -0.15(-2.02%)
Nov 10, 2008 7.135 7.357 7.100 7.186 408,227 +0.04(+0.60%)
Nov 07, 2008 7.288 7.357 6.938 7.143 647,102 -0.12(-1.65%)
Nov 06, 2008 7.066 7.481 7.066 7.263 309,533 +0.04(+0.59%)
Nov 05, 2008 7.511 7.648 7.186 7.220 521,410 -0.45(-5.91%)
Nov 04, 2008 7.631 7.853 7.485 7.673 475,299 +0.13(+1.70%)
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.