Comfort Systems USA (NY: FIX )

380.27 +23.73 (+6.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 74,923 +0.01(+0.16%)
May 27, 2005 5.247 5.280 5.197 5.222 62,055 -0.02(-0.48%)
May 26, 2005 5.222 5.347 5.172 5.247 114,850 +0.04(+0.80%)
May 25, 2005 5.239 5.363 5.114 5.205 102,343 -0.02(-0.48%)
May 24, 2005 5.363 5.380 5.172 5.230 139,143 -0.16(-2.93%)
May 23, 2005 5.372 5.505 5.355 5.388 108,235 -0.01(-0.15%)
May 20, 2005 5.421 5.530 5.263 5.397 71,435 +0.00(+0.00%)
May 19, 2005 5.222 5.571 5.222 5.397 133,370 +0.09(+1.72%)
May 18, 2005 5.338 5.488 5.180 5.305 136,617 +0.05(+0.95%)
May 17, 2005 5.380 5.380 5.130 5.255 166,923 -0.12(-2.17%)
May 16, 2005 5.197 5.397 5.197 5.372 128,199 +0.17(+3.36%)
May 13, 2005 5.405 5.463 5.155 5.197 226,814 -0.20(-3.70%)
May 12, 2005 5.505 5.521 5.363 5.397 200,958 -0.07(-1.37%)
May 11, 2005 5.563 5.604 5.463 5.471 322,783 -0.05(-0.90%)
May 10, 2005 5.471 5.555 5.405 5.521 265,779 -0.03(-0.60%)
May 09, 2005 5.197 5.621 5.197 5.555 466,497 +0.35(+6.71%)
May 06, 2005 5.322 5.397 5.155 5.205 308,111 -0.07(-1.42%)
May 05, 2005 5.613 5.621 5.197 5.280 294,281 -0.37(-6.62%)
May 04, 2005 5.604 5.721 5.505 5.654 154,176 +0.13(+2.41%)
May 03, 2005 5.954 6.012 5.496 5.521 106,913 -0.42(-7.13%)
May 02, 2005 5.937 6.012 5.846 5.945 86,709 +0.01(+0.14%)
Apr 29, 2005 5.979 6.028 5.821 5.937 83,341 -0.02(-0.42%)
Apr 28, 2005 5.929 6.112 5.846 5.962 129,041 +0.03(+0.56%)
Apr 27, 2005 5.895 6.170 5.771 5.929 105,229 +0.04(+0.71%)
Apr 26, 2005 5.912 6.303 5.862 5.887 131,807 -0.11(-1.80%)
Apr 25, 2005 6.203 6.320 5.846 5.995 162,113 -0.12(-2.04%)
Apr 22, 2005 6.453 6.561 6.078 6.120 199,154 -0.39(-6.00%)
Apr 21, 2005 6.245 6.561 6.153 6.511 118,939 +0.35(+5.67%)
Apr 20, 2005 6.245 6.278 6.012 6.162 162,474 -0.07(-1.20%)
Apr 19, 2005 6.436 6.444 6.203 6.236 127,958 -0.14(-2.22%)
Apr 18, 2005 6.128 6.569 6.128 6.378 127,958 +0.19(+3.09%)
Apr 15, 2005 6.411 6.444 6.053 6.186 113,768 -0.22(-3.50%)
Apr 14, 2005 6.652 6.685 6.403 6.411 172,456 -0.22(-3.38%)
Apr 13, 2005 6.461 6.694 6.361 6.636 315,207 +0.17(+2.70%)
Apr 12, 2005 6.236 6.486 6.087 6.461 163,436 +0.19(+3.05%)
Apr 11, 2005 6.378 6.386 6.245 6.270 94,165 -0.07(-1.18%)
Apr 08, 2005 6.627 6.636 6.336 6.344 97,051 -0.28(-4.27%)
Apr 07, 2005 6.577 6.644 6.486 6.627 64,701 +0.03(+0.50%)
Apr 06, 2005 6.611 6.652 6.527 6.594 127,958 -0.02(-0.25%)
Apr 05, 2005 6.511 6.611 6.486 6.611 95,247 +0.02(+0.25%)
Apr 04, 2005 6.195 6.611 6.195 6.594 174,861 +0.34(+5.45%)
Apr 01, 2005 6.444 6.519 6.178 6.253 201,920 -0.19(-2.97%)
Mar 31, 2005 6.569 6.569 6.344 6.444 193,982 -0.16(-2.39%)
Mar 30, 2005 6.511 6.602 6.311 6.602 98,013 +0.12(+1.79%)
Mar 29, 2005 6.486 6.561 6.403 6.486 171,012 +0.00(+0.00%)
Mar 28, 2005 6.527 6.536 6.419 6.486 101,741 -0.02(-0.38%)
Mar 24, 2005 6.245 6.561 6.236 6.511 110,761 +0.29(+4.68%)
Mar 23, 2005 6.203 6.361 6.203 6.220 136,858 -0.02(-0.27%)
Mar 22, 2005 6.320 6.444 6.211 6.236 77,809 -0.06(-0.92%)
Mar 21, 2005 6.403 6.403 6.211 6.295 129,161 -0.11(-1.69%)
Mar 18, 2005 6.594 6.594 6.295 6.403 263,374 -0.12(-1.79%)
Mar 17, 2005 6.461 6.519 6.320 6.519 62,175 +0.12(+1.95%)
Mar 16, 2005 6.419 6.486 6.278 6.394 177,025 -0.08(-1.28%)
Mar 15, 2005 6.527 6.527 6.303 6.478 146,359 -0.01(-0.13%)
Mar 14, 2005 6.320 6.494 6.303 6.486 102,222 +0.17(+2.63%)
Mar 11, 2005 6.486 6.486 6.253 6.320 105,830 -0.21(-3.18%)
Mar 10, 2005 6.586 6.644 6.453 6.527 152,492 -0.02(-0.25%)
Mar 09, 2005 6.569 6.694 6.544 6.544 133,250 -0.02(-0.25%)
Mar 08, 2005 6.611 6.727 6.561 6.561 188,811 -0.09(-1.38%)
Mar 07, 2005 6.636 6.735 6.602 6.652 271,071 -0.02(-0.37%)
Mar 04, 2005 6.777 6.818 6.552 6.677 302,699 -0.15(-2.19%)
Mar 03, 2005 6.569 7.109 6.569 6.827 1,365,216 +0.29(+4.45%)
Mar 02, 2005 6.444 6.569 6.353 6.536 501,613 -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.