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

Comfort Systems USA (NY: FIX )

344.80 -2.11 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 30, 2004 5.552 5.817 5.518 5.723 130,339 +0.20(+3.56%)
Jan 29, 2004 5.903 5.937 5.389 5.526 291,189 -0.33(-5.69%)
Jan 28, 2004 5.860 5.988 5.843 5.860 262,783 +0.09(+1.48%)
Jan 27, 2004 5.860 5.903 5.766 5.774 173,007 -0.06(-1.03%)
Jan 26, 2004 5.774 5.860 5.723 5.834 285,812 +0.04(+0.74%)
Jan 23, 2004 5.766 5.851 5.706 5.791 288,150 +0.03(+0.45%)
Jan 22, 2004 5.791 5.843 5.672 5.766 210,764 -0.01(-0.15%)
Jan 21, 2004 5.774 5.851 5.749 5.774 671,805 +0.00(+0.00%)
Jan 20, 2004 5.637 5.868 5.629 5.774 456,247 +0.17(+3.05%)
Jan 16, 2004 5.560 5.603 5.535 5.603 486,640 +0.04(+0.77%)
Jan 15, 2004 5.432 5.646 5.389 5.560 335,259 +0.13(+2.36%)
Jan 14, 2004 5.304 5.432 5.201 5.432 240,222 +0.13(+2.42%)
Jan 13, 2004 5.099 5.304 5.099 5.304 123,209 +0.16(+3.16%)
Jan 12, 2004 5.167 5.176 5.133 5.141 59,851 -0.03(-0.50%)
Jan 09, 2004 5.158 5.201 5.133 5.167 232,858 -0.05(-0.98%)
Jan 08, 2004 4.962 5.218 4.962 5.218 552,804 +0.32(+6.46%)
Jan 07, 2004 4.910 4.945 4.868 4.902 122,507 +0.03(+0.53%)
Jan 06, 2004 4.833 4.927 4.791 4.876 406,800 +0.00(+0.00%)
Jan 05, 2004 4.534 4.962 4.500 4.876 259,744 +0.34(+7.55%)
Jan 02, 2004 4.654 4.679 4.440 4.534 105,440 -0.15(-3.28%)
Dec 31, 2003 4.833 4.833 4.585 4.688 321,349 -0.17(-3.52%)
Dec 30, 2003 4.517 4.893 4.517 4.859 359,223 +0.35(+7.78%)
Dec 29, 2003 4.534 4.619 4.508 4.508 237,300 -0.04(-0.94%)
Dec 26, 2003 4.551 4.568 4.534 4.551 10,520 +0.02(+0.38%)
Dec 24, 2003 4.542 4.568 4.491 4.534 51,083 +0.03(+0.76%)
Dec 23, 2003 4.577 4.577 4.465 4.500 106,025 -0.06(-1.31%)
Dec 22, 2003 4.517 4.542 4.491 4.560 148,225 +0.03(+0.57%)
Dec 19, 2003 4.517 4.577 4.491 4.534 66,864 -0.04(-0.93%)
Dec 18, 2003 4.525 4.568 4.431 4.577 186,917 +0.07(+1.52%)
Dec 17, 2003 4.577 4.611 4.508 4.508 131,041 -0.01(-0.19%)
Dec 16, 2003 4.594 4.594 4.457 4.517 218,830 -0.09(-1.86%)
Dec 15, 2003 4.688 4.705 4.491 4.602 305,567 +0.09(+1.89%)
Dec 12, 2003 4.491 4.517 4.388 4.517 350,222 +0.03(+0.57%)
Dec 11, 2003 4.217 4.508 4.209 4.491 647,958 +0.27(+6.49%)
Dec 10, 2003 4.166 4.277 4.140 4.217 176,163 +0.07(+1.65%)
Dec 09, 2003 4.209 4.209 4.132 4.149 119,819 +0.00(+0.00%)
Dec 08, 2003 4.183 4.183 4.106 4.149 100,297 -0.01(-0.21%)
Dec 05, 2003 4.158 4.175 4.158 4.158 15,781 -0.03(-0.82%)
Dec 04, 2003 4.140 4.200 4.140 4.192 163,538 +0.00(+0.00%)
Dec 03, 2003 4.226 4.226 4.123 4.192 107,895 -0.03(-0.81%)
Dec 02, 2003 4.106 4.183 4.106 4.226 1,282,239 +0.10(+2.49%)
Dec 01, 2003 4.166 4.166 4.004 4.123 257,289 +0.01(+0.21%)
Nov 28, 2003 3.995 4.115 3.995 4.115 162,369 +0.13(+3.22%)
Nov 26, 2003 4.175 4.235 3.978 3.986 335,844 -0.15(-3.72%)
Nov 25, 2003 4.063 4.183 4.004 4.140 508,149 +0.08(+1.89%)
Nov 24, 2003 3.730 4.183 3.730 4.063 509,552 +0.37(+9.95%)
Nov 21, 2003 3.764 3.764 3.661 3.696 280,201 +0.05(+1.41%)
Nov 20, 2003 3.593 3.644 3.593 3.644 86,152 +0.07(+1.91%)
Nov 19, 2003 3.619 3.619 3.550 3.576 73,995 -0.06(-1.65%)
Nov 18, 2003 3.559 3.627 3.559 3.636 63,942 +0.04(+1.19%)
Nov 17, 2003 3.593 3.601 3.490 3.593 111,402 -0.07(-1.87%)
Nov 14, 2003 3.559 3.661 3.559 3.661 109,649 +0.12(+3.38%)
Nov 13, 2003 3.678 3.678 3.533 3.542 66,864 -0.21(-5.48%)
Nov 12, 2003 3.533 3.738 3.533 3.747 159,563 +0.21(+6.05%)
Nov 11, 2003 3.447 3.550 3.447 3.533 32,964 +0.09(+2.74%)
Nov 10, 2003 3.670 3.670 3.456 3.439 37,874 -0.23(-6.29%)
Nov 07, 2003 3.661 3.713 3.636 3.670 69,436 +0.03(+0.94%)
Nov 06, 2003 3.687 3.687 3.610 3.636 34,133 -0.05(-1.39%)
Nov 05, 2003 3.593 3.721 3.661 3.687 252,964 +0.05(+1.41%)
Nov 04, 2003 3.593 3.636 3.584 3.636 452,039 +0.06(+1.67%)
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.