Comfort Systems USA (NY: FIX )

79.08 USD -0.14 (-0.18%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 13.80 14.25 14.00 14.00 548,700 -0.04(-0.28%)
May 30, 2007 13.73 14.07 13.66 14.04 250,300 +0.21(+1.52%)
May 29, 2007 13.80 13.95 13.76 13.83 193,800 +0.05(+0.36%)
May 25, 2007 13.79 13.84 13.73 13.78 282,000 +0.02(+0.15%)
May 24, 2007 13.86 13.99 13.67 13.76 237,500 -0.15(-1.08%)
May 23, 2007 13.84 13.98 13.78 13.91 168,700 +0.08(+0.58%)
May 22, 2007 13.90 13.93 13.66 13.83 156,800 -0.11(-0.79%)
May 21, 2007 13.61 14.07 13.61 13.94 209,800 +0.30(+2.20%)
May 18, 2007 13.51 13.74 13.45 13.64 234,600 +0.13(+0.96%)
May 17, 2007 13.71 13.78 13.45 13.51 210,800 -0.28(-2.03%)
May 16, 2007 13.60 13.79 13.55 13.79 531,000 +0.19(+1.40%)
May 15, 2007 13.61 13.81 13.58 13.60 560,200 -0.06(-0.44%)
May 14, 2007 13.74 13.75 13.63 13.66 358,900 -0.08(-0.58%)
May 11, 2007 13.10 13.74 13.10 13.74 525,800 +0.67(+5.13%)
May 10, 2007 13.30 13.33 13.01 13.07 317,600 -0.28(-2.10%)
May 09, 2007 13.30 13.48 13.25 13.35 280,700 +0.04(+0.30%)
May 08, 2007 13.31 13.32 13.11 13.31 362,900 +0.00(+0.00%)
May 07, 2007 13.22 13.32 13.17 13.31 243,800 +0.09(+0.68%)
May 04, 2007 12.90 13.42 12.88 13.22 403,600 +0.32(+2.48%)
May 03, 2007 12.90 13.18 12.60 12.90 878,500 +0.01(+0.08%)
May 02, 2007 12.90 13.28 12.71 12.89 804,200 +0.38(+3.04%)
May 01, 2007 12.46 12.63 12.40 12.51 354,900 +0.02(+0.16%)
Apr 30, 2007 12.51 12.62 12.38 12.49 319,300 -0.03(-0.24%)
Apr 27, 2007 12.70 12.72 12.45 12.52 192,100 -0.17(-1.34%)
Apr 26, 2007 12.50 12.72 12.41 12.69 135,550 +0.17(+1.36%)
Apr 25, 2007 12.44 12.55 12.35 12.52 188,720 +0.15(+1.21%)
Apr 24, 2007 12.50 12.57 12.29 12.37 177,600 -0.11(-0.88%)
Apr 23, 2007 12.45 12.63 12.45 12.48 150,400 -0.03(-0.24%)
Apr 20, 2007 12.55 12.60 12.43 12.51 230,500 +0.09(+0.72%)
Apr 19, 2007 12.26 12.46 12.20 12.42 312,100 +0.06(+0.49%)
Apr 18, 2007 12.29 12.44 12.25 12.36 252,000 +0.01(+0.08%)
Apr 17, 2007 12.21 12.36 12.15 12.35 309,600 +0.16(+1.31%)
Apr 16, 2007 12.10 12.25 12.02 12.19 182,600 +0.17(+1.41%)
Apr 13, 2007 11.78 12.05 11.75 12.02 336,400 +0.24(+2.04%)
Apr 12, 2007 11.80 11.99 11.75 11.78 377,000 -0.08(-0.67%)
Apr 11, 2007 11.90 12.01 11.75 11.86 783,800 -0.06(-0.50%)
Apr 10, 2007 12.04 12.15 11.90 11.92 317,900 -0.10(-0.83%)
Apr 09, 2007 12.13 12.14 11.95 12.02 404,100 -0.12(-0.99%)
Apr 05, 2007 12.00 12.20 11.97 12.14 107,500 +0.08(+0.66%)
Apr 04, 2007 12.06 12.12 12.01 12.06 267,500 -0.07(-0.58%)
Apr 03, 2007 12.12 12.32 12.01 12.13 193,300 +0.02(+0.17%)
Apr 02, 2007 11.98 12.19 11.92 12.11 209,400 +0.13(+1.09%)
Mar 30, 2007 11.85 12.10 11.85 11.98 312,500 +0.12(+1.01%)
Mar 29, 2007 12.00 12.00 11.73 11.86 232,600 -0.08(-0.67%)
Mar 28, 2007 11.95 12.09 11.85 11.94 469,700 -0.05(-0.42%)
Mar 27, 2007 12.28 12.28 11.91 11.99 402,400 -0.31(-2.52%)
Mar 26, 2007 12.35 12.41 12.16 12.30 616,200 -0.05(-0.40%)
Mar 23, 2007 12.38 12.50 12.23 12.35 256,200 +0.01(+0.08%)
Mar 22, 2007 12.43 12.45 12.29 12.34 337,000 +0.00(+0.00%)
Mar 21, 2007 12.15 12.42 12.05 12.34 320,300 +0.19(+1.56%)
Mar 20, 2007 12.06 12.25 12.00 12.15 267,900 +0.05(+0.41%)
Mar 19, 2007 12.69 12.69 12.00 12.10 687,500 -0.69(-5.39%)
Mar 16, 2007 13.09 13.09 12.74 12.79 317,400 -0.29(-2.22%)
Mar 15, 2007 12.85 13.22 12.71 13.08 126,400 +0.18(+1.40%)
Mar 14, 2007 12.65 12.97 12.50 12.90 180,800 +0.21(+1.65%)
Mar 13, 2007 12.95 12.98 12.54 12.69 241,600 -0.26(-2.01%)
Mar 12, 2007 13.09 13.20 12.91 12.95 184,400 -0.08(-0.61%)
Mar 09, 2007 13.19 13.25 12.91 13.03 343,600 -0.06(-0.46%)
Mar 08, 2007 13.18 13.42 12.79 13.09 293,700 +0.06(+0.46%)
Mar 07, 2007 12.62 13.11 12.48 13.03 353,600 +0.41(+3.25%)
Mar 06, 2007 12.80 13.20 12.55 12.62 323,700 +0.15(+1.20%)
Mar 05, 2007 12.70 12.96 12.40 12.47 460,300 -0.43(-3.33%)
Mar 02, 2007 12.93 12.98 12.55 12.90 560,900 -0.23(-1.75%)
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.