Comfort Systems USA (NY: FIX )

302.00 -9.40 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 30.05 30.25 28.02 28.74 1,068,209 -1.46(-4.82%)
Jul 28, 2016 29.99 30.44 29.99 30.20 179,070 +0.03(+0.09%)
Jul 27, 2016 29.87 30.32 29.84 30.17 179,637 +0.32(+1.08%)
Jul 26, 2016 29.70 29.87 29.53 29.85 219,320 +0.15(+0.51%)
Jul 25, 2016 29.53 29.88 29.42 29.70 324,036 +0.21(+0.71%)
Jul 22, 2016 29.45 29.61 29.13 29.49 283,954 -0.09(-0.29%)
Jul 21, 2016 29.81 29.94 29.38 29.58 154,570 -0.22(-0.73%)
Jul 20, 2016 29.62 30.08 29.32 29.80 172,579 +0.39(+1.32%)
Jul 19, 2016 30.04 30.14 29.40 29.41 234,578 -0.65(-2.17%)
Jul 18, 2016 30.15 30.38 29.89 30.06 257,786 -0.15(-0.50%)
Jul 15, 2016 30.61 30.61 30.03 30.21 281,825 -0.16(-0.53%)
Jul 14, 2016 29.83 30.51 29.54 30.37 519,045 +0.54(+1.81%)
Jul 13, 2016 29.64 29.96 29.39 29.83 358,235 +0.11(+0.38%)
Jul 12, 2016 30.82 31.01 29.57 29.72 682,561 -1.96(-6.18%)
Jul 11, 2016 31.77 32.03 31.60 31.68 210,733 +0.05(+0.15%)
Jul 08, 2016 31.22 31.80 30.92 31.63 184,307 +0.71(+2.30%)
Jul 07, 2016 30.69 30.95 30.55 30.92 169,544 +0.38(+1.24%)
Jul 06, 2016 30.31 30.60 30.16 30.54 146,275 +0.12(+0.40%)
Jul 05, 2016 30.32 30.51 30.03 30.42 170,896 -0.30(-0.99%)
Jul 01, 2016 30.76 30.72 30.72 30.72 120,167 -0.09(-0.31%)
Jun 30, 2016 29.83 30.84 29.81 30.82 193,531 +0.98(+3.30%)
Jun 29, 2016 29.58 29.87 29.48 29.83 298,627 +0.58(+1.97%)
Jun 28, 2016 29.40 29.56 28.92 29.26 306,079 -0.08(-0.26%)
Jun 27, 2016 29.11 29.47 28.90 29.33 286,866 -0.23(-0.77%)
Jun 24, 2016 29.08 29.84 28.86 29.56 638,303 -0.89(-2.92%)
Jun 23, 2016 30.42 30.63 30.32 30.45 124,877 +0.34(+1.13%)
Jun 22, 2016 30.22 30.22 29.86 30.11 159,641 +0.03(+0.09%)
Jun 21, 2016 30.45 30.45 29.82 30.08 171,817 -0.37(-1.21%)
Jun 20, 2016 30.52 30.58 30.31 30.45 241,598 +0.26(+0.88%)
Jun 17, 2016 30.43 30.43 29.92 30.18 435,862 -0.32(-1.05%)
Jun 16, 2016 30.00 30.51 29.90 30.50 320,422 +0.23(+0.75%)
Jun 15, 2016 30.19 30.37 29.87 30.28 195,793 +0.13(+0.44%)
Jun 14, 2016 29.95 30.21 29.74 30.15 132,517 +0.03(+0.09%)
Jun 13, 2016 30.76 30.80 30.01 30.12 159,924 -0.70(-2.27%)
Jun 10, 2016 30.83 31.12 30.60 30.82 175,855 -0.26(-0.82%)
Jun 09, 2016 30.89 31.20 30.74 31.07 150,688 +0.04(+0.12%)
Jun 08, 2016 30.05 31.16 30.05 31.03 180,327 +0.98(+3.27%)
Jun 07, 2016 30.32 30.49 29.72 30.05 735,198 -0.44(-1.43%)
Jun 06, 2016 30.51 30.69 30.32 30.49 131,933 +0.02(+0.06%)
Jun 03, 2016 30.37 30.61 30.23 30.47 126,506 +0.06(+0.19%)
Jun 02, 2016 30.30 30.59 30.18 30.41 166,999 +0.09(+0.31%)
Jun 01, 2016 29.96 30.55 29.92 30.32 247,755 +0.04(+0.13%)
May 31, 2016 29.90 30.32 29.80 30.28 235,007 +0.44(+1.46%)
May 27, 2016 29.83 29.84 29.84 29.84 179,775 +0.18(+0.61%)
May 26, 2016 30.07 30.17 29.19 29.66 287,037 -0.43(-1.42%)
May 25, 2016 30.28 30.50 29.69 30.09 252,514 -0.03(-0.09%)
May 24, 2016 29.43 30.28 29.43 30.12 142,550 +0.79(+2.68%)
May 23, 2016 29.78 30.14 28.94 29.33 269,654 -0.09(-0.29%)
May 20, 2016 28.54 29.43 28.44 29.42 242,064 +1.02(+3.60%)
May 19, 2016 28.65 28.65 28.05 28.39 157,328 -0.44(-1.54%)
May 18, 2016 28.76 29.13 28.50 28.84 200,197 -0.04(-0.13%)
May 17, 2016 29.31 29.31 28.69 28.88 265,500 -0.46(-1.58%)
May 16, 2016 29.37 29.60 29.13 29.34 165,012 +0.10(+0.36%)
May 13, 2016 29.50 29.60 29.05 29.24 149,032 -0.32(-1.09%)
May 12, 2016 29.44 29.93 29.42 29.56 150,342 +0.15(+0.51%)
May 11, 2016 29.62 29.84 29.36 29.41 88,846 -0.27(-0.92%)
May 10, 2016 29.67 30.04 29.58 29.68 157,801 +0.30(+1.03%)
May 09, 2016 29.37 29.59 29.02 29.38 236,670 -0.04(-0.13%)
May 06, 2016 28.80 29.44 28.72 29.42 190,596 +0.53(+1.83%)
May 05, 2016 29.03 29.42 28.70 28.89 189,829 -0.08(-0.26%)
May 04, 2016 28.95 29.12 28.56 28.96 167,854 -0.04(-0.13%)
May 03, 2016 29.20 29.45 28.91 29.00 247,799 -0.44(-1.51%)
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.