Comfort Systems USA (NY: FIX )

356.54 -0.39 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 5.214 5.322 5.214 5.230 74,921 +0.01(+0.16%)
May 27, 2005 5.247 5.280 5.197 5.222 62,053 -0.02(-0.48%)
May 26, 2005 5.222 5.347 5.172 5.247 114,847 +0.04(+0.80%)
May 25, 2005 5.239 5.363 5.114 5.205 102,340 -0.02(-0.48%)
May 24, 2005 5.363 5.380 5.172 5.230 139,139 -0.16(-2.93%)
May 23, 2005 5.372 5.505 5.355 5.388 108,233 -0.01(-0.15%)
May 20, 2005 5.422 5.530 5.264 5.397 71,433 +0.00(+0.00%)
May 19, 2005 5.222 5.571 5.222 5.397 133,367 +0.09(+1.72%)
May 18, 2005 5.338 5.488 5.180 5.305 136,614 +0.05(+0.95%)
May 17, 2005 5.380 5.380 5.131 5.255 166,919 -0.12(-2.17%)
May 16, 2005 5.197 5.397 5.197 5.372 128,196 +0.17(+3.36%)
May 13, 2005 5.405 5.463 5.156 5.197 226,808 -0.20(-3.70%)
May 12, 2005 5.505 5.521 5.363 5.397 200,953 -0.07(-1.37%)
May 11, 2005 5.563 5.605 5.463 5.472 322,775 -0.05(-0.90%)
May 10, 2005 5.472 5.555 5.405 5.521 265,772 -0.03(-0.60%)
May 09, 2005 5.197 5.621 5.197 5.555 466,485 +0.35(+6.71%)
May 06, 2005 5.322 5.397 5.156 5.205 308,104 -0.07(-1.42%)
May 05, 2005 5.613 5.621 5.197 5.280 294,274 -0.37(-6.62%)
May 04, 2005 5.605 5.721 5.505 5.654 154,172 +0.13(+2.41%)
May 03, 2005 5.954 6.012 5.496 5.521 106,910 -0.42(-7.13%)
May 02, 2005 5.937 6.012 5.846 5.945 86,706 +0.01(+0.14%)
Apr 29, 2005 5.979 6.029 5.821 5.937 83,339 -0.02(-0.42%)
Apr 28, 2005 5.929 6.112 5.846 5.962 129,038 +0.03(+0.56%)
Apr 27, 2005 5.896 6.170 5.771 5.929 105,226 +0.04(+0.71%)
Apr 26, 2005 5.912 6.303 5.862 5.887 131,804 -0.11(-1.80%)
Apr 25, 2005 6.203 6.320 5.846 5.995 162,109 -0.12(-2.04%)
Apr 22, 2005 6.453 6.561 6.079 6.120 199,149 -0.39(-6.00%)
Apr 21, 2005 6.245 6.561 6.153 6.511 118,936 +0.35(+5.67%)
Apr 20, 2005 6.245 6.278 6.012 6.162 162,470 -0.07(-1.20%)
Apr 19, 2005 6.436 6.444 6.203 6.237 127,955 -0.14(-2.22%)
Apr 18, 2005 6.128 6.569 6.128 6.378 127,955 +0.19(+3.09%)
Apr 15, 2005 6.411 6.444 6.054 6.187 113,765 -0.22(-3.50%)
Apr 14, 2005 6.652 6.686 6.403 6.411 172,451 -0.22(-3.38%)
Apr 13, 2005 6.461 6.694 6.361 6.636 315,199 +0.17(+2.70%)
Apr 12, 2005 6.237 6.486 6.087 6.461 163,432 +0.19(+3.05%)
Apr 11, 2005 6.378 6.386 6.245 6.270 94,162 -0.07(-1.18%)
Apr 08, 2005 6.627 6.636 6.336 6.345 97,049 -0.28(-4.27%)
Apr 07, 2005 6.577 6.644 6.486 6.627 64,699 +0.03(+0.50%)
Apr 06, 2005 6.611 6.652 6.528 6.594 127,955 -0.02(-0.25%)
Apr 05, 2005 6.511 6.611 6.486 6.611 95,245 +0.02(+0.25%)
Apr 04, 2005 6.195 6.611 6.195 6.594 174,856 +0.34(+5.45%)
Apr 01, 2005 6.444 6.519 6.178 6.253 201,915 -0.19(-2.97%)
Mar 31, 2005 6.569 6.569 6.345 6.444 193,978 -0.16(-2.39%)
Mar 30, 2005 6.511 6.602 6.311 6.602 98,011 +0.12(+1.79%)
Mar 29, 2005 6.486 6.561 6.403 6.486 171,008 +0.00(+0.00%)
Mar 28, 2005 6.528 6.536 6.419 6.486 101,739 -0.02(-0.38%)
Mar 24, 2005 6.245 6.561 6.237 6.511 110,758 +0.29(+4.68%)
Mar 23, 2005 6.203 6.361 6.203 6.220 136,855 -0.02(-0.27%)
Mar 22, 2005 6.320 6.444 6.212 6.237 77,807 -0.06(-0.92%)
Mar 21, 2005 6.403 6.403 6.212 6.295 129,158 -0.11(-1.69%)
Mar 18, 2005 6.594 6.594 6.295 6.403 263,367 -0.12(-1.79%)
Mar 17, 2005 6.461 6.519 6.320 6.519 62,174 +0.12(+1.95%)
Mar 16, 2005 6.419 6.486 6.278 6.395 177,021 -0.08(-1.28%)
Mar 15, 2005 6.528 6.528 6.303 6.478 146,355 -0.01(-0.13%)
Mar 14, 2005 6.320 6.494 6.303 6.486 102,220 +0.17(+2.63%)
Mar 11, 2005 6.486 6.486 6.253 6.320 105,828 -0.21(-3.18%)
Mar 10, 2005 6.586 6.644 6.453 6.528 152,488 -0.02(-0.25%)
Mar 09, 2005 6.569 6.694 6.544 6.544 133,247 -0.02(-0.25%)
Mar 08, 2005 6.611 6.727 6.561 6.561 188,806 -0.09(-1.38%)
Mar 07, 2005 6.636 6.735 6.602 6.652 271,064 -0.02(-0.37%)
Mar 04, 2005 6.777 6.819 6.553 6.677 302,692 -0.15(-2.19%)
Mar 03, 2005 6.569 7.110 6.569 6.827 1,365,182 +0.29(+4.45%)
Mar 02, 2005 6.444 6.569 6.353 6.536 501,601 -0.02(-0.38%)
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.