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 (%)
Jun 30, 2015 21.66 21.75 21.40 21.53 223,859 +0.06(+0.26%)
Jun 29, 2015 21.69 22.09 21.43 21.47 243,504 -0.35(-1.59%)
Jun 26, 2015 21.58 21.87 21.58 21.82 768,964 +0.26(+1.22%)
Jun 25, 2015 21.74 21.74 21.46 21.55 214,900 -0.06(-0.26%)
Jun 24, 2015 21.92 21.92 21.46 21.61 170,908 -0.37(-1.66%)
Jun 23, 2015 21.96 22.19 21.86 21.98 159,006 +0.03(+0.13%)
Jun 22, 2015 21.84 22.03 21.78 21.95 175,209 +0.19(+0.86%)
Jun 19, 2015 22.04 22.04 21.73 21.76 246,628 -0.19(-0.85%)
Jun 18, 2015 21.53 21.97 21.39 21.95 240,241 +0.56(+2.63%)
Jun 17, 2015 21.33 21.55 21.19 21.38 204,101 +0.11(+0.53%)
Jun 16, 2015 21.63 21.80 21.23 21.27 380,741 -0.35(-1.61%)
Jun 15, 2015 22.43 22.43 21.51 21.62 379,737 -0.80(-3.56%)
Jun 12, 2015 22.13 22.47 21.91 22.42 236,457 +0.23(+1.01%)
Jun 11, 2015 22.22 22.45 22.06 22.19 205,314 +0.01(+0.04%)
Jun 10, 2015 21.76 22.29 21.73 22.18 385,331 +0.67(+3.10%)
Jun 09, 2015 21.42 21.57 21.33 21.52 221,613 +0.13(+0.61%)
Jun 08, 2015 21.73 21.75 21.38 21.38 153,886 -0.34(-1.55%)
Jun 05, 2015 21.59 21.83 21.36 21.72 165,494 +0.08(+0.39%)
Jun 04, 2015 22.00 22.02 21.60 21.64 161,053 -0.39(-1.79%)
Jun 03, 2015 21.56 22.09 21.40 22.03 302,063 +0.60(+2.80%)
Jun 02, 2015 21.31 21.60 21.21 21.43 388,831 -0.01(-0.04%)
Jun 01, 2015 21.21 21.68 21.00 21.44 580,025 +0.38(+1.83%)
May 29, 2015 20.98 21.17 20.78 21.06 298,263 +0.05(+0.22%)
May 28, 2015 20.79 21.11 20.75 21.01 259,341 +0.18(+0.86%)
May 27, 2015 20.82 20.94 20.54 20.83 293,060 +0.01(+0.05%)
May 26, 2015 21.20 21.20 20.79 20.82 193,831 -0.40(-1.90%)
May 22, 2015 21.37 21.23 21.23 21.23 231,256 -0.15(-0.70%)
May 21, 2015 21.38 21.58 21.29 21.38 242,564 +0.00(+0.00%)
May 20, 2015 21.20 21.53 20.87 21.38 568,456 +0.32(+1.51%)
May 19, 2015 20.84 21.23 20.76 21.06 702,731 +0.21(+0.99%)
May 18, 2015 21.01 21.06 20.78 20.85 445,567 -0.16(-0.76%)
May 15, 2015 21.15 21.40 20.94 21.01 182,456 -0.09(-0.44%)
May 14, 2015 20.95 21.36 20.92 21.10 209,723 +0.23(+1.08%)
May 13, 2015 20.74 21.06 20.61 20.88 239,433 +0.24(+1.18%)
May 12, 2015 20.50 20.77 20.13 20.63 301,816 +0.10(+0.50%)
May 11, 2015 20.48 20.76 20.48 20.53 468,606 +0.12(+0.60%)
May 08, 2015 20.46 20.58 20.21 20.41 291,200 +0.12(+0.60%)
May 07, 2015 20.04 20.39 19.81 20.29 380,593 +0.33(+1.64%)
May 06, 2015 20.11 20.18 19.89 19.96 210,657 -0.06(-0.28%)
May 05, 2015 20.00 20.29 19.94 20.02 263,799 +0.07(+0.38%)
May 04, 2015 19.88 20.09 19.78 19.94 354,318 +0.19(+0.95%)
May 01, 2015 19.49 19.87 19.46 19.75 338,641 +0.40(+2.08%)
Apr 30, 2015 19.64 20.28 19.09 19.35 447,755 +0.08(+0.44%)
Apr 29, 2015 19.26 19.46 19.12 19.27 187,375 -0.05(-0.24%)
Apr 28, 2015 19.40 19.52 19.23 19.32 160,919 -0.05(-0.24%)
Apr 27, 2015 19.26 19.80 19.26 19.36 294,038 +0.24(+1.27%)
Apr 24, 2015 19.25 19.25 19.03 19.12 71,847 -0.09(-0.49%)
Apr 23, 2015 19.08 19.38 19.05 19.21 110,815 +0.12(+0.64%)
Apr 22, 2015 18.98 19.09 18.68 19.09 152,259 +0.07(+0.34%)
Apr 21, 2015 18.88 19.13 18.69 19.03 97,611 +0.18(+0.94%)
Apr 20, 2015 18.91 19.00 18.69 18.85 152,454 +0.04(+0.20%)
Apr 17, 2015 19.27 19.27 18.80 18.81 124,609 -0.62(-3.18%)
Apr 16, 2015 19.67 19.68 19.35 19.43 148,814 -0.37(-1.89%)
Apr 15, 2015 20.02 20.02 19.64 19.80 150,147 -0.04(-0.19%)
Apr 14, 2015 19.61 19.87 19.52 19.84 236,661 +0.22(+1.14%)
Apr 13, 2015 19.38 19.66 19.22 19.61 178,400 +0.20(+1.01%)
Apr 10, 2015 19.08 19.44 18.95 19.42 323,555 +0.38(+2.01%)
Apr 09, 2015 19.04 19.17 18.80 19.03 115,141 +0.05(+0.25%)
Apr 08, 2015 18.83 19.09 18.74 18.99 384,053 +0.15(+0.79%)
Apr 07, 2015 18.90 19.12 18.78 18.84 279,060 -0.15(-0.79%)
Apr 06, 2015 19.61 19.74 18.67 18.99 364,927 -0.78(-3.93%)
Apr 02, 2015 19.66 19.76 19.76 19.76 197,679 +0.08(+0.43%)
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.