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

Comfort Systems USA (NY: FIX )

290.73 -1.51 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
May 29, 2009 7.774 8.057 7.774 7.988 459,041 +0.21(+2.75%)
May 28, 2009 7.586 7.817 7.380 7.774 295,402 +0.16(+2.14%)
May 27, 2009 7.748 7.920 7.551 7.611 701,569 -0.15(-1.88%)
May 26, 2009 7.611 8.048 7.586 7.757 800,331 +0.11(+1.46%)
May 22, 2009 7.877 8.048 7.620 7.646 458,986 -0.15(-1.87%)
May 21, 2009 7.825 7.868 7.706 7.791 521,110 -0.11(-1.41%)
May 20, 2009 7.962 8.168 7.825 7.902 362,042 +0.02(+0.22%)
May 19, 2009 8.031 8.194 7.843 7.885 306,486 -0.21(-2.64%)
May 18, 2009 7.748 8.134 7.611 8.099 290,570 +0.44(+5.70%)
May 15, 2009 7.748 7.894 7.629 7.663 295,696 -0.14(-1.76%)
May 14, 2009 7.748 7.954 7.534 7.800 383,536 +0.11(+1.45%)
May 13, 2009 7.868 7.962 7.432 7.688 398,169 -0.28(-3.54%)
May 12, 2009 8.339 8.399 7.954 7.971 429,527 -0.36(-4.32%)
May 11, 2009 8.870 8.870 8.245 8.331 337,672 -0.69(-7.68%)
May 08, 2009 8.673 9.067 8.656 9.024 488,672 +0.42(+4.88%)
May 07, 2009 8.656 8.716 8.391 8.605 401,637 -0.09(-0.99%)
May 06, 2009 8.673 8.776 8.416 8.690 383,414 +0.14(+1.60%)
May 05, 2009 8.305 8.690 8.185 8.553 538,736 +0.24(+2.88%)
May 04, 2009 8.331 8.527 8.151 8.313 677,822 -0.06(-0.72%)
May 01, 2009 9.238 9.290 8.151 8.373 761,250 -0.86(-9.36%)
Apr 30, 2009 9.743 9.795 9.230 9.238 319,702 -0.47(-4.85%)
Apr 29, 2009 9.341 9.932 9.315 9.709 308,776 +0.47(+5.10%)
Apr 28, 2009 8.801 9.495 8.682 9.238 235,337 +0.42(+4.76%)
Apr 27, 2009 9.007 9.153 8.673 8.819 329,738 -0.34(-3.74%)
Apr 24, 2009 9.255 9.358 8.925 9.161 275,554 -0.03(-0.37%)
Apr 23, 2009 9.290 9.290 8.801 9.195 298,048 -0.06(-0.65%)
Apr 22, 2009 9.110 9.623 9.093 9.255 354,739 -0.01(-0.09%)
Apr 21, 2009 8.801 9.281 8.664 9.264 256,750 +0.50(+5.66%)
Apr 20, 2009 9.007 9.050 8.570 8.767 207,428 -0.45(-4.92%)
Apr 17, 2009 9.195 9.264 9.101 9.221 219,834 +0.03(+0.37%)
Apr 16, 2009 9.075 9.238 8.836 9.187 360,105 +0.21(+2.39%)
Apr 15, 2009 8.690 9.075 8.570 8.973 174,148 +0.25(+2.85%)
Apr 14, 2009 9.075 9.153 8.391 8.724 368,214 -0.54(-5.82%)
Apr 13, 2009 9.307 9.461 8.973 9.264 221,493 -0.18(-1.90%)
Apr 09, 2009 9.418 9.683 9.281 9.444 305,577 +0.22(+2.41%)
Apr 08, 2009 9.127 9.452 8.947 9.221 162,875 +0.14(+1.51%)
Apr 07, 2009 9.238 9.418 8.904 9.084 307,592 -0.24(-2.57%)
Apr 06, 2009 9.743 9.743 9.153 9.324 209,943 -0.50(-5.06%)
Apr 03, 2009 9.418 9.820 9.375 9.820 295,640 +0.36(+3.80%)
Apr 02, 2009 9.272 9.692 9.093 9.461 418,164 +0.42(+4.64%)
Apr 01, 2009 8.938 9.195 8.776 9.041 391,102 +0.16(+1.83%)
Mar 31, 2009 9.041 9.067 8.647 8.879 309,759 -0.03(-0.29%)
Mar 30, 2009 9.118 9.118 8.562 8.904 329,750 -0.51(-5.45%)
Mar 26, 2009 9.041 9.649 8.998 9.418 344,608 +0.41(+4.56%)
Mar 25, 2009 8.913 9.221 8.502 9.007 306,370 +0.19(+2.14%)
Mar 24, 2009 8.759 9.033 8.724 8.819 351,362 -0.09(-1.06%)
Mar 23, 2009 8.562 8.921 8.493 8.913 285,626 +0.34(+4.00%)
Mar 20, 2009 8.759 8.861 8.519 8.570 263,768 -0.21(-2.44%)
Mar 19, 2009 8.904 9.007 8.673 8.784 220,005 -0.05(-0.58%)
Mar 18, 2009 8.510 8.956 8.322 8.836 360,747 +0.32(+3.72%)
Mar 17, 2009 8.382 8.562 8.159 8.519 245,294 +0.15(+1.84%)
Mar 16, 2009 8.416 8.510 8.202 8.365 359,947 +0.03(+0.41%)
Mar 13, 2009 8.005 8.339 7.971 8.331 0 +0.34(+4.29%)
Mar 12, 2009 7.706 8.065 7.620 7.988 319,222 +0.22(+2.87%)
Mar 11, 2009 7.337 7.954 7.329 7.766 370,958 +0.50(+6.83%)
Mar 10, 2009 7.209 7.397 7.081 7.269 407,378 +0.25(+3.54%)
Mar 09, 2009 7.706 7.783 6.884 7.021 491,584 -0.80(-10.28%)
Mar 06, 2009 7.851 7.975 7.629 7.825 0 +0.05(+0.66%)
Mar 05, 2009 7.843 8.117 7.671 7.774 139,515 -0.23(-2.89%)
Mar 04, 2009 7.868 8.108 7.791 8.005 293,172 +0.16(+2.07%)
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.