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 (%)
Sep 30, 2004 5.817 5.868 5.603 5.646 128,238 -0.17(-2.94%)
Sep 29, 2004 5.783 5.902 5.774 5.817 81,595 +0.03(+0.59%)
Sep 28, 2004 5.902 5.988 5.774 5.783 82,180 -0.12(-2.03%)
Sep 27, 2004 6.099 6.099 5.877 5.902 36,238 -0.25(-4.03%)
Sep 24, 2004 6.074 6.185 6.074 6.151 86,739 +0.05(+0.84%)
Sep 23, 2004 6.056 6.176 6.031 6.099 35,888 +0.05(+0.85%)
Sep 22, 2004 6.159 6.176 6.014 6.048 70,958 -0.15(-2.48%)
Sep 21, 2004 6.176 6.202 6.125 6.202 54,358 +0.03(+0.42%)
Sep 20, 2004 6.159 6.202 6.039 6.176 57,280 -0.03(-0.41%)
Sep 17, 2004 6.202 6.236 6.116 6.202 311,654 +0.06(+0.98%)
Sep 16, 2004 6.074 6.159 6.065 6.142 296,340 +0.11(+1.84%)
Sep 15, 2004 6.065 6.065 5.988 6.031 148,111 -0.01(-0.14%)
Sep 14, 2004 5.911 6.065 5.868 6.039 227,720 +0.09(+1.58%)
Sep 13, 2004 6.074 6.116 5.697 5.945 258,932 -0.18(-2.93%)
Sep 10, 2004 5.988 6.159 5.945 6.125 169,855 +0.14(+2.29%)
Sep 09, 2004 5.894 5.988 5.749 5.988 313,641 +0.11(+1.89%)
Sep 08, 2004 5.774 5.920 5.774 5.877 321,941 +0.12(+2.08%)
Sep 07, 2004 5.637 5.774 5.560 5.757 321,123 +0.12(+2.12%)
Sep 03, 2004 5.774 5.808 5.475 5.637 80,660 -0.17(-2.95%)
Sep 02, 2004 5.475 5.877 5.432 5.808 79,024 +0.25(+4.46%)
Sep 01, 2004 5.714 5.894 5.449 5.560 170,439 -0.17(-2.99%)
Aug 31, 2004 5.654 5.740 5.483 5.731 68,152 +0.09(+1.67%)
Aug 30, 2004 5.731 5.766 5.603 5.637 70,607 -0.14(-2.37%)
Aug 27, 2004 5.860 5.868 5.646 5.774 166,464 -0.10(-1.75%)
Aug 26, 2004 5.774 5.877 5.723 5.877 218,952 +0.06(+1.03%)
Aug 25, 2004 5.646 5.851 5.646 5.817 139,110 +0.14(+2.41%)
Aug 24, 2004 5.766 5.851 5.475 5.680 132,564 -0.05(-0.90%)
Aug 23, 2004 5.902 5.945 5.689 5.731 187,740 -0.20(-3.32%)
Aug 20, 2004 5.740 5.928 5.714 5.928 138,876 +0.19(+3.28%)
Aug 19, 2004 5.714 5.851 5.629 5.740 193,819 +0.03(+0.45%)
Aug 18, 2004 5.543 5.757 5.415 5.714 181,545 +0.12(+2.14%)
Aug 17, 2004 5.586 5.595 5.406 5.595 120,406 +0.03(+0.62%)
Aug 16, 2004 5.458 5.560 5.355 5.560 110,937 +0.18(+3.34%)
Aug 13, 2004 5.158 5.389 5.150 5.381 85,453 +0.22(+4.31%)
Aug 12, 2004 5.321 5.338 5.133 5.158 84,635 -0.25(-4.59%)
Aug 11, 2004 5.278 5.518 5.133 5.406 110,470 +0.09(+1.77%)
Aug 10, 2004 5.346 5.372 5.201 5.312 187,390 -0.07(-1.27%)
Aug 09, 2004 5.218 5.432 5.098 5.381 338,891 +0.17(+3.28%)
Aug 06, 2004 5.210 5.329 5.150 5.210 149,046 -0.09(-1.62%)
Aug 05, 2004 5.261 5.389 5.210 5.295 394,652 -0.05(-0.96%)
Aug 04, 2004 5.218 5.415 5.064 5.346 225,265 +0.12(+2.29%)
Aug 03, 2004 5.287 5.398 5.064 5.227 390,210 -0.05(-0.97%)
Aug 02, 2004 5.039 5.278 4.936 5.278 188,442 +0.15(+3.01%)
Jul 30, 2004 4.962 5.192 4.859 5.124 154,424 +0.08(+1.53%)
Jul 29, 2004 5.133 5.201 4.919 5.047 82,414 -0.04(-0.84%)
Jul 28, 2004 4.748 5.192 4.722 5.090 236,254 +0.29(+6.06%)
Jul 27, 2004 4.611 4.936 4.602 4.799 364,142 +0.26(+5.65%)
Jul 26, 2004 4.816 4.936 4.491 4.542 360,050 -0.33(-6.84%)
Jul 23, 2004 5.039 5.039 4.782 4.876 169,971 -0.25(-4.84%)
Jul 22, 2004 4.962 5.175 4.962 5.124 224,096 +0.23(+4.72%)
Jul 21, 2004 5.278 5.338 4.893 4.893 143,903 -0.30(-5.77%)
Jul 20, 2004 5.133 5.261 4.996 5.192 144,487 +0.09(+1.85%)
Jul 19, 2004 4.876 5.098 4.876 5.098 109,651 +0.18(+3.65%)
Jul 16, 2004 5.210 5.261 4.833 4.919 494,718 -0.32(-6.05%)
Jul 15, 2004 5.346 5.398 5.201 5.235 100,650 -0.08(-1.45%)
Jul 14, 2004 5.321 5.509 5.304 5.312 131,979 -0.09(-1.58%)
Jul 13, 2004 5.492 5.526 5.398 5.398 110,937 -0.09(-1.56%)
Jul 12, 2004 5.346 5.552 5.346 5.483 131,628 +0.15(+2.72%)
Jul 09, 2004 5.304 5.406 5.081 5.338 244,436 -0.01(-0.16%)
Jul 08, 2004 5.817 5.826 5.278 5.346 173,245 -0.56(-9.42%)
Jul 07, 2004 5.902 5.988 5.740 5.902 171,725 +0.01(+0.15%)
Jul 06, 2004 5.783 5.945 5.689 5.894 353,971 +0.16(+2.84%)
Jul 02, 2004 5.731 5.774 5.646 5.731 308,731 +0.28(+5.18%)
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.