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

Comfort Systems USA (NY: FIX )

347.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2009 9.709 9.804 9.684 9.744 380,184 +0.03(+0.35%)
Nov 27, 2009 9.709 9.932 9.701 9.709 144,334 -0.27(-2.66%)
Nov 25, 2009 9.846 10.09 9.778 9.975 249,800 +0.15(+1.57%)
Nov 24, 2009 9.838 9.889 9.710 9.821 259,265 -0.02(-0.17%)
Nov 23, 2009 9.607 9.940 9.607 9.838 291,291 +0.39(+4.17%)
Nov 20, 2009 9.478 9.534 9.342 9.444 180,778 -0.08(-0.81%)
Nov 19, 2009 9.504 9.573 9.333 9.521 185,426 -0.09(-0.89%)
Nov 18, 2009 9.821 9.821 9.555 9.607 173,655 -0.21(-2.18%)
Nov 17, 2009 9.932 9.932 9.769 9.821 229,070 -0.13(-1.29%)
Nov 16, 2009 9.641 10.04 9.624 9.949 340,188 +0.33(+3.47%)
Nov 13, 2009 9.624 9.701 9.419 9.615 303,556 -0.09(-0.88%)
Nov 12, 2009 9.949 10.04 9.632 9.701 215,635 -0.30(-2.99%)
Nov 11, 2009 10.14 10.14 9.889 10.00 434,661 -0.08(-0.76%)
Nov 10, 2009 9.769 10.26 9.769 10.08 390,204 +0.29(+2.97%)
Nov 09, 2009 9.478 9.812 9.444 9.786 370,541 +0.38(+4.00%)
Nov 06, 2009 9.761 9.769 9.342 9.410 286,669 -0.43(-4.35%)
Nov 05, 2009 9.179 9.846 9.179 9.838 505,702 +0.69(+7.58%)
Nov 04, 2009 9.555 9.786 9.136 9.145 341,523 -0.33(-3.52%)
Nov 03, 2009 9.307 9.564 9.179 9.478 272,668 +0.15(+1.65%)
Nov 02, 2009 9.350 9.598 9.128 9.324 323,184 +0.00(+0.00%)
Oct 30, 2009 9.401 9.453 9.170 9.324 495,916 -0.17(-1.80%)
Oct 29, 2009 9.324 9.496 9.324 9.496 216,334 +0.24(+2.59%)
Oct 28, 2009 9.504 9.538 9.247 9.256 240,052 -0.24(-2.52%)
Oct 27, 2009 9.461 9.735 9.324 9.496 139,281 +0.02(+0.18%)
Oct 26, 2009 9.641 9.881 9.436 9.478 285,627 -0.15(-1.60%)
Oct 23, 2009 9.641 9.667 9.555 9.632 188,249 -0.20(-2.00%)
Oct 22, 2009 9.538 9.932 9.461 9.829 188,126 +0.29(+3.05%)
Oct 21, 2009 9.701 9.949 9.521 9.538 276,209 -0.21(-2.19%)
Oct 20, 2009 9.701 9.821 9.692 9.752 138,991 -0.06(-0.61%)
Oct 19, 2009 9.761 9.940 9.719 9.812 131,854 +0.11(+1.15%)
Oct 16, 2009 9.632 9.804 9.538 9.701 200,239 +0.03(+0.27%)
Oct 15, 2009 9.727 9.795 9.624 9.675 353,825 -0.08(-0.79%)
Oct 14, 2009 9.667 9.838 9.667 9.752 232,458 +0.16(+1.69%)
Oct 13, 2009 9.530 9.598 9.359 9.590 294,783 +0.09(+0.99%)
Oct 12, 2009 9.654 9.795 9.461 9.496 521,054 -0.08(-0.80%)
Oct 09, 2009 9.504 9.675 9.470 9.573 274,699 +0.05(+0.54%)
Oct 08, 2009 9.838 9.932 9.513 9.521 310,654 -0.27(-2.79%)
Oct 07, 2009 9.786 9.855 9.709 9.795 206,453 +0.00(+0.00%)
Oct 06, 2009 9.632 9.804 9.615 9.795 162,888 +0.27(+2.78%)
Oct 05, 2009 9.641 9.778 9.504 9.530 313,597 -0.09(-0.98%)
Oct 02, 2009 9.650 9.812 9.590 9.624 222,864 -0.14(-1.40%)
Oct 01, 2009 9.838 10.03 9.709 9.761 340,659 -0.15(-1.55%)
Sep 30, 2009 10.39 10.44 9.898 9.915 531,219 -0.54(-5.16%)
Sep 29, 2009 10.70 10.86 10.44 10.45 5,707,354 -0.22(-2.08%)
Sep 28, 2009 10.56 10.81 10.54 10.68 303,606 +0.14(+1.30%)
Sep 25, 2009 10.59 10.81 10.47 10.54 465,659 -0.05(-0.48%)
Sep 24, 2009 10.55 10.71 10.44 10.59 429,811 +0.03(+0.32%)
Sep 23, 2009 10.52 10.78 10.50 10.56 1,366,429 +0.61(+6.10%)
Sep 22, 2009 10.13 10.21 9.761 9.949 363,068 -0.15(-1.44%)
Sep 21, 2009 10.17 10.27 10.01 10.09 219,044 -0.15(-1.50%)
Sep 18, 2009 10.07 10.27 9.761 10.25 325,621 +0.21(+2.04%)
Sep 17, 2009 9.923 10.14 9.821 10.04 205,488 +0.24(+2.44%)
Sep 16, 2009 9.701 9.940 9.573 9.804 134,321 +0.10(+1.06%)
Sep 15, 2009 9.744 9.752 9.538 9.701 185,627 +0.04(+0.44%)
Sep 14, 2009 9.555 9.675 9.521 9.658 128,225 +0.04(+0.44%)
Sep 11, 2009 9.453 9.727 9.427 9.615 223,519 +0.15(+1.63%)
Sep 10, 2009 9.615 9.701 9.376 9.461 217,587 -0.18(-1.86%)
Sep 09, 2009 9.461 9.724 9.461 9.641 174,797 +0.19(+1.99%)
Sep 08, 2009 9.658 9.838 9.436 9.453 185,997 -0.16(-1.69%)
Sep 04, 2009 9.401 9.667 9.333 9.615 198,663 +0.19(+2.00%)
Sep 03, 2009 9.162 9.461 9.111 9.427 338,922 +0.34(+3.77%)
Sep 02, 2009 9.564 9.564 8.897 9.085 601,963 -0.48(-5.01%)
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.