Comfort Systems USA (NY: FIX )

317.71 -0.25 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 7.414 7.543 7.286 7.543 97,643 +0.14(+1.85%)
Sep 29, 2005 7.269 7.449 7.192 7.406 117,732 +0.13(+1.76%)
Sep 28, 2005 7.406 7.406 7.243 7.277 187,111 -0.15(-2.07%)
Sep 27, 2005 7.320 7.483 7.175 7.432 156,977 +0.11(+1.52%)
Sep 26, 2005 7.423 7.440 7.238 7.320 168,657 -0.09(-1.16%)
Sep 23, 2005 7.406 7.423 7.089 7.406 217,829 +0.29(+4.09%)
Sep 22, 2005 6.935 7.277 6.875 7.115 240,955 +0.14(+1.96%)
Sep 21, 2005 7.106 7.106 6.892 6.978 158,028 -0.13(-1.81%)
Sep 20, 2005 7.021 7.106 6.892 7.106 244,225 +0.11(+1.59%)
Sep 19, 2005 6.961 7.038 6.892 6.995 64,239 +0.02(+0.25%)
Sep 16, 2005 6.978 7.012 6.841 6.978 251,700 +0.06(+0.87%)
Sep 15, 2005 6.807 6.918 6.772 6.918 76,736 +0.15(+2.15%)
Sep 14, 2005 6.952 7.012 6.772 6.772 59,450 -0.27(-3.77%)
Sep 13, 2005 6.884 7.072 6.824 7.038 91,920 +0.10(+1.48%)
Sep 12, 2005 6.849 7.063 6.789 6.935 90,168 +0.02(+0.25%)
Sep 09, 2005 6.892 6.952 6.884 6.918 17,753 +0.03(+0.50%)
Sep 08, 2005 6.995 7.004 6.789 6.884 73,466 -0.19(-2.66%)
Sep 07, 2005 7.055 7.089 6.961 7.072 62,253 +0.00(+0.00%)
Sep 06, 2005 6.952 7.166 6.875 7.072 155,225 +0.16(+2.35%)
Sep 02, 2005 7.235 7.260 6.832 6.909 110,608 -0.28(-3.93%)
Sep 01, 2005 7.055 7.277 6.944 7.192 266,767 +0.15(+2.07%)
Aug 31, 2005 6.652 7.055 6.584 7.046 288,258 +0.37(+5.51%)
Aug 30, 2005 6.695 6.704 6.575 6.678 92,270 -0.01(-0.13%)
Aug 29, 2005 6.695 6.747 6.541 6.687 65,757 -0.02(-0.26%)
Aug 26, 2005 6.875 6.884 6.627 6.704 70,896 -0.17(-2.49%)
Aug 25, 2005 6.849 7.012 6.798 6.875 193,652 +0.27(+4.15%)
Aug 24, 2005 6.558 6.849 6.558 6.601 87,598 +0.03(+0.39%)
Aug 23, 2005 6.687 6.789 6.550 6.575 61,669 -0.11(-1.66%)
Aug 22, 2005 6.533 6.841 6.533 6.687 95,658 +0.20(+3.03%)
Aug 19, 2005 6.721 6.721 6.404 6.490 107,454 -0.22(-3.32%)
Aug 18, 2005 6.867 6.867 6.507 6.712 92,270 -0.15(-2.24%)
Aug 17, 2005 6.824 6.969 6.661 6.867 149,969 -0.01(-0.12%)
Aug 16, 2005 6.944 6.944 6.807 6.875 101,381 -0.11(-1.59%)
Aug 15, 2005 6.892 7.021 6.695 6.986 119,368 +0.10(+1.49%)
Aug 12, 2005 6.807 6.935 6.670 6.884 80,591 -0.01(-0.13%)
Aug 11, 2005 6.798 6.918 6.772 6.892 55,946 +0.09(+1.39%)
Aug 10, 2005 6.986 7.055 6.635 6.798 128,828 -0.15(-2.10%)
Aug 09, 2005 6.978 7.089 6.884 6.944 139,457 -0.04(-0.61%)
Aug 08, 2005 6.909 7.063 6.807 6.986 155,108 +0.11(+1.62%)
Aug 05, 2005 6.849 6.961 6.704 6.875 222,968 -0.04(-0.62%)
Aug 04, 2005 6.764 7.055 6.687 6.918 285,455 +0.07(+1.00%)
Aug 03, 2005 6.687 6.849 6.627 6.849 182,789 +0.16(+2.43%)
Aug 02, 2005 6.764 6.772 6.567 6.687 160,948 -0.12(-1.76%)
Aug 01, 2005 6.652 6.807 6.550 6.807 195,403 +0.17(+2.58%)
Jul 29, 2005 6.567 6.747 6.507 6.635 185,826 +0.06(+0.91%)
Jul 28, 2005 6.533 6.575 6.404 6.575 140,275 +0.07(+1.05%)
Jul 27, 2005 6.361 6.507 6.336 6.507 71,130 +0.15(+2.29%)
Jul 26, 2005 6.250 6.507 6.164 6.361 114,812 +0.12(+1.92%)
Jul 25, 2005 6.464 6.533 6.242 6.242 70,546 -0.20(-3.06%)
Jul 22, 2005 6.207 6.438 6.207 6.438 69,962 +0.26(+4.16%)
Jul 21, 2005 6.327 6.378 6.122 6.182 53,844 -0.14(-2.17%)
Jul 20, 2005 6.207 6.387 6.070 6.319 79,189 +0.08(+1.23%)
Jul 19, 2005 6.087 6.327 6.002 6.242 87,949 +0.20(+3.26%)
Jul 18, 2005 6.224 6.267 5.968 6.045 132,449 -0.20(-3.16%)
Jul 15, 2005 6.207 6.327 6.079 6.242 131,748 +0.03(+0.41%)
Jul 14, 2005 6.301 6.396 6.207 6.216 102,315 -0.03(-0.55%)
Jul 13, 2005 6.207 6.361 6.164 6.250 106,753 +0.04(+0.69%)
Jul 12, 2005 6.027 6.370 5.925 6.207 116,564 +0.16(+2.69%)
Jul 11, 2005 5.822 6.122 5.822 6.045 197,389 +0.22(+3.82%)
Jul 08, 2005 5.539 5.908 5.480 5.822 76,619 +0.26(+4.62%)
Jul 07, 2005 5.437 5.574 5.325 5.565 179,285 +0.07(+1.25%)
Jul 06, 2005 5.599 5.625 5.480 5.497 81,642 -0.11(-1.98%)
Jul 05, 2005 5.565 5.651 5.539 5.608 81,291 +0.04(+0.77%)
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.