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 (%)
Jul 29, 2005 6.561 6.741 6.501 6.630 185,987 +0.06(+0.91%)
Jul 28, 2005 6.527 6.570 6.399 6.570 140,396 +0.07(+1.05%)
Jul 27, 2005 6.356 6.501 6.330 6.501 71,191 +0.15(+2.29%)
Jul 26, 2005 6.245 6.501 6.159 6.356 114,912 +0.12(+1.92%)
Jul 25, 2005 6.459 6.527 6.236 6.236 70,607 -0.20(-3.06%)
Jul 22, 2005 6.202 6.433 6.202 6.433 70,022 +0.26(+4.16%)
Jul 21, 2005 6.322 6.373 6.116 6.176 53,890 -0.14(-2.17%)
Jul 20, 2005 6.202 6.382 6.065 6.313 79,257 +0.08(+1.23%)
Jul 19, 2005 6.082 6.322 5.997 6.236 88,025 +0.20(+3.26%)
Jul 18, 2005 6.219 6.262 5.962 6.039 132,564 -0.20(-3.16%)
Jul 15, 2005 6.202 6.322 6.074 6.236 131,862 +0.03(+0.41%)
Jul 14, 2005 6.296 6.390 6.202 6.210 102,404 -0.03(-0.55%)
Jul 13, 2005 6.202 6.356 6.159 6.245 106,846 +0.04(+0.69%)
Jul 12, 2005 6.022 6.364 5.920 6.202 116,665 +0.16(+2.69%)
Jul 11, 2005 5.817 6.116 5.817 6.039 197,560 +0.22(+3.82%)
Jul 08, 2005 5.535 5.902 5.475 5.817 76,686 +0.26(+4.62%)
Jul 07, 2005 5.432 5.569 5.321 5.560 179,440 +0.07(+1.25%)
Jul 06, 2005 5.595 5.620 5.475 5.492 81,712 -0.11(-1.98%)
Jul 05, 2005 5.560 5.646 5.535 5.603 81,362 +0.04(+0.77%)
Jul 01, 2005 5.577 5.603 5.483 5.560 41,499 -0.07(-1.22%)
Jun 30, 2005 5.646 5.646 5.475 5.629 133,148 -0.02(-0.30%)
Jun 29, 2005 5.637 5.646 5.518 5.646 93,636 +0.00(+0.00%)
Jun 28, 2005 5.518 5.646 5.449 5.646 90,012 +0.15(+2.80%)
Jun 27, 2005 5.612 5.612 5.458 5.492 109,067 -0.15(-2.73%)
Jun 24, 2005 5.612 5.646 5.475 5.646 189,961 +0.03(+0.46%)
Jun 23, 2005 5.663 5.680 5.612 5.620 130,109 -0.07(-1.20%)
Jun 22, 2005 5.689 5.774 5.603 5.689 136,538 +0.01(+0.15%)
Jun 21, 2005 5.620 5.706 5.603 5.680 102,287 +0.07(+1.22%)
Jun 20, 2005 5.680 5.706 5.569 5.612 51,202 -0.08(-1.35%)
Jun 17, 2005 5.731 5.731 5.595 5.689 289,092 -0.05(-0.89%)
Jun 16, 2005 5.543 5.749 5.458 5.740 83,115 +0.21(+3.71%)
Jun 15, 2005 5.560 5.586 5.389 5.535 89,311 +0.03(+0.62%)
Jun 14, 2005 5.500 5.552 5.423 5.500 82,881 +0.01(+0.16%)
Jun 13, 2005 5.423 5.552 5.372 5.492 182,129 +0.08(+1.42%)
Jun 10, 2005 5.475 5.483 5.355 5.415 113,626 -0.03(-0.63%)
Jun 09, 2005 5.389 5.509 5.372 5.449 118,185 +0.04(+0.79%)
Jun 08, 2005 5.398 5.518 5.355 5.406 94,454 +0.00(+0.00%)
Jun 07, 2005 5.389 5.475 5.304 5.406 82,180 +0.03(+0.48%)
Jun 06, 2005 5.432 5.432 5.304 5.381 110,937 -0.01(-0.16%)
Jun 03, 2005 5.492 5.526 5.372 5.389 73,646 -0.10(-1.87%)
Jun 02, 2005 5.475 5.518 5.406 5.492 147,410 +0.02(+0.31%)
Jun 01, 2005 5.381 5.492 5.372 5.475 77,972 +0.09(+1.75%)
May 31, 2005 5.364 5.475 5.364 5.381 72,828 +0.01(+0.16%)
May 27, 2005 5.398 5.432 5.346 5.372 60,320 -0.03(-0.48%)
May 26, 2005 5.372 5.500 5.321 5.398 111,639 +0.04(+0.80%)
May 25, 2005 5.389 5.518 5.261 5.355 99,481 -0.03(-0.48%)
May 24, 2005 5.518 5.535 5.321 5.381 135,252 -0.16(-2.93%)
May 23, 2005 5.526 5.663 5.509 5.543 105,209 -0.01(-0.15%)
May 20, 2005 5.577 5.689 5.415 5.552 69,438 +0.00(+0.00%)
May 19, 2005 5.372 5.731 5.372 5.552 129,641 +0.09(+1.72%)
May 18, 2005 5.492 5.646 5.329 5.458 132,797 +0.05(+0.95%)
May 17, 2005 5.535 5.535 5.278 5.406 162,256 -0.12(-2.17%)
May 16, 2005 5.346 5.552 5.346 5.526 124,614 +0.18(+3.36%)
May 13, 2005 5.560 5.620 5.304 5.346 220,472 -0.21(-3.70%)
May 12, 2005 5.663 5.680 5.518 5.552 195,339 -0.08(-1.37%)
May 11, 2005 5.723 5.766 5.620 5.629 313,758 -0.05(-0.90%)
May 10, 2005 5.629 5.714 5.560 5.680 258,348 -0.03(-0.60%)
May 09, 2005 5.346 5.783 5.346 5.714 453,453 +0.36(+6.71%)
May 06, 2005 5.475 5.552 5.304 5.355 299,496 -0.08(-1.42%)
May 05, 2005 5.774 5.783 5.346 5.432 286,053 -0.38(-6.62%)
May 04, 2005 5.766 5.885 5.663 5.817 149,865 +0.14(+2.41%)
May 03, 2005 6.125 6.185 5.654 5.680 103,923 -0.44(-7.13%)
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.