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

Comfort Systems USA (NY: FIX )

316.23 -5.37 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2012 8.056 8.199 7.912 8.146 171,616 +0.13(+1.57%)
May 30, 2012 8.146 8.146 7.993 8.020 213,764 -0.24(-2.93%)
May 29, 2012 8.262 8.451 8.047 8.262 143,332 -0.08(-0.97%)
May 25, 2012 8.352 8.388 8.217 8.343 63,698 +0.01(+0.11%)
May 24, 2012 8.352 8.487 8.065 8.334 55,000 -0.03(-0.32%)
May 23, 2012 8.137 8.397 8.056 8.361 96,574 +0.13(+1.53%)
May 22, 2012 8.531 8.657 8.190 8.235 119,227 -0.31(-3.67%)
May 21, 2012 8.442 8.603 8.217 8.549 87,649 +0.16(+1.93%)
May 18, 2012 8.352 8.522 8.307 8.388 110,890 +0.01(+0.11%)
May 17, 2012 8.639 8.648 8.370 8.379 80,444 -0.25(-2.91%)
May 16, 2012 8.639 8.783 8.612 8.630 66,381 +0.02(+0.21%)
May 15, 2012 8.594 8.863 8.522 8.612 76,739 +0.01(+0.10%)
May 14, 2012 8.567 8.684 8.513 8.603 117,359 -0.10(-1.13%)
May 11, 2012 8.684 8.818 8.621 8.702 71,562 -0.06(-0.72%)
May 10, 2012 8.791 8.836 8.693 8.765 58,453 +0.06(+0.72%)
May 09, 2012 8.729 8.880 8.702 8.702 62,456 -0.18(-2.01%)
May 08, 2012 8.702 8.934 8.568 8.880 96,528 +0.12(+1.32%)
May 07, 2012 8.711 8.871 8.711 8.764 66,003 +0.02(+0.20%)
May 04, 2012 9.014 9.014 8.746 8.746 152,961 -0.34(-3.73%)
May 03, 2012 9.425 9.456 9.014 9.086 168,079 -0.40(-4.23%)
May 02, 2012 9.148 9.514 9.005 9.487 103,653 +0.24(+2.61%)
May 01, 2012 9.451 9.728 9.219 9.246 134,707 -0.20(-2.08%)
Apr 30, 2012 9.612 9.612 9.425 9.443 96,869 -0.21(-2.22%)
Apr 27, 2012 9.389 9.688 9.300 9.657 96,513 +0.29(+3.15%)
Apr 26, 2012 9.362 9.416 9.308 9.362 52,997 -0.04(-0.38%)
Apr 25, 2012 9.335 9.514 9.246 9.398 136,572 +0.22(+2.43%)
Apr 24, 2012 8.934 9.175 8.871 9.175 116,591 +0.27(+3.01%)
Apr 23, 2012 8.809 8.943 8.711 8.907 147,273 -0.12(-1.29%)
Apr 20, 2012 8.871 9.157 8.836 9.023 92,082 +0.28(+3.16%)
Apr 19, 2012 8.773 8.818 8.559 8.746 172,639 -0.02(-0.20%)
Apr 18, 2012 8.871 8.916 8.648 8.764 61,241 -0.21(-2.29%)
Apr 17, 2012 8.907 9.077 8.907 8.970 77,571 +0.17(+1.93%)
Apr 16, 2012 8.871 8.943 8.693 8.800 58,274 +0.00(+0.00%)
Apr 13, 2012 8.961 8.961 8.755 8.800 117,046 -0.21(-2.28%)
Apr 12, 2012 8.720 9.086 8.693 9.005 138,503 +0.27(+3.06%)
Apr 11, 2012 8.389 8.809 8.389 8.737 123,340 +0.05(+0.62%)
Apr 10, 2012 8.889 8.943 8.577 8.684 132,481 -0.24(-2.70%)
Apr 09, 2012 9.050 9.077 8.889 8.925 91,610 -0.37(-3.94%)
Apr 05, 2012 9.255 9.362 9.210 9.291 91,368 -0.04(-0.38%)
Apr 04, 2012 9.585 9.617 9.273 9.327 94,692 -0.44(-4.48%)
Apr 03, 2012 10.00 10.11 9.648 9.764 109,874 -0.28(-2.76%)
Apr 02, 2012 9.675 10.04 9.630 10.04 199,251 +0.30(+3.12%)
Mar 30, 2012 10.11 10.13 9.728 9.737 96,778 -0.26(-2.59%)
Mar 29, 2012 9.862 10.07 9.808 9.996 119,974 +0.02(+0.18%)
Mar 28, 2012 9.880 9.987 9.679 9.978 109,386 +0.11(+1.08%)
Mar 27, 2012 9.987 10.15 9.871 9.871 103,909 -0.13(-1.34%)
Mar 26, 2012 9.773 10.02 9.728 10.00 100,773 +0.38(+3.99%)
Mar 23, 2012 9.318 9.666 9.237 9.621 118,065 +0.29(+3.06%)
Mar 22, 2012 9.389 9.389 9.219 9.335 92,630 -0.21(-2.15%)
Mar 21, 2012 9.621 9.701 9.532 9.541 50,949 -0.02(-0.19%)
Mar 20, 2012 9.719 9.719 9.523 9.559 123,541 -0.29(-2.90%)
Mar 19, 2012 9.648 10.00 9.612 9.844 115,148 +0.14(+1.47%)
Mar 16, 2012 9.719 9.764 9.657 9.701 202,474 +0.03(+0.28%)
Mar 15, 2012 9.559 9.692 9.451 9.675 74,618 +0.12(+1.31%)
Mar 14, 2012 9.576 9.630 9.532 9.550 113,203 -0.04(-0.37%)
Mar 13, 2012 9.434 9.594 9.344 9.585 155,335 +0.26(+2.78%)
Mar 12, 2012 9.219 9.353 9.202 9.327 445,894 +0.10(+1.06%)
Mar 09, 2012 9.059 9.398 9.059 9.228 165,386 +0.15(+1.67%)
Mar 08, 2012 9.068 9.112 8.898 9.077 279,969 +0.11(+1.19%)
Mar 07, 2012 8.872 8.996 8.872 8.970 82,210 +0.12(+1.30%)
Mar 06, 2012 8.970 9.014 8.854 8.854 166,978 -0.27(-2.92%)
Mar 05, 2012 9.032 9.227 9.032 9.120 197,359 +0.08(+0.88%)
Mar 02, 2012 9.724 9.733 8.961 9.041 254,959 -0.67(-6.86%)
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.