Comfort Systems USA (NY: FIX )

317.71 -0.25 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 11.82 12.20 11.99 11.99 640,873 -0.03(-0.29%)
May 30, 2007 11.76 12.05 11.70 12.02 292,346 +0.18(+1.52%)
May 29, 2007 11.82 11.94 11.78 11.84 226,355 +0.04(+0.36%)
May 25, 2007 11.81 11.85 11.76 11.80 329,371 +0.02(+0.15%)
May 24, 2007 11.87 11.98 11.70 11.78 277,396 -0.13(-1.08%)
May 23, 2007 11.85 11.97 11.80 11.91 197,039 +0.07(+0.58%)
May 22, 2007 11.90 11.93 11.70 11.84 183,140 -0.09(-0.79%)
May 21, 2007 11.65 12.05 11.65 11.94 245,043 +0.26(+2.20%)
May 18, 2007 11.57 11.76 11.52 11.68 274,009 +0.11(+0.96%)
May 17, 2007 11.74 11.80 11.52 11.57 246,211 -0.24(-2.03%)
May 16, 2007 11.64 11.81 11.60 11.81 620,200 +0.16(+1.40%)
May 15, 2007 11.65 11.82 11.62 11.64 654,305 -0.05(-0.44%)
May 14, 2007 11.76 11.77 11.67 11.70 419,190 -0.07(-0.58%)
May 11, 2007 11.22 11.76 11.22 11.76 614,126 +0.57(+5.13%)
May 10, 2007 11.39 11.41 11.14 11.19 370,952 -0.24(-2.10%)
May 09, 2007 11.39 11.54 11.34 11.43 327,853 +0.03(+0.30%)
May 08, 2007 11.40 11.40 11.22 11.40 423,861 +0.00(+0.00%)
May 07, 2007 11.32 11.40 11.28 11.40 284,754 +0.08(+0.68%)
May 04, 2007 11.04 11.49 11.03 11.32 471,399 +0.27(+2.48%)
May 03, 2007 11.04 11.28 10.79 11.04 1,026,075 +0.01(+0.08%)
May 02, 2007 11.04 11.37 10.88 11.04 939,294 +0.33(+3.04%)
May 01, 2007 10.67 10.81 10.62 10.71 414,518 +0.02(+0.16%)
Apr 30, 2007 10.71 10.80 10.60 10.69 372,937 -0.03(-0.24%)
Apr 27, 2007 10.87 10.89 10.66 10.72 224,370 -0.15(-1.34%)
Apr 26, 2007 10.70 10.89 10.63 10.86 158,320 +0.15(+1.36%)
Apr 25, 2007 10.65 10.74 10.57 10.72 220,422 +0.13(+1.21%)
Apr 24, 2007 10.70 10.76 10.52 10.59 207,434 -0.09(-0.88%)
Apr 23, 2007 10.66 10.81 10.66 10.69 175,665 -0.03(-0.24%)
Apr 20, 2007 10.74 10.79 10.64 10.71 269,220 +0.08(+0.72%)
Apr 19, 2007 10.50 10.67 10.45 10.63 364,528 +0.05(+0.49%)
Apr 18, 2007 10.52 10.65 10.49 10.58 294,332 +0.01(+0.08%)
Apr 17, 2007 10.45 10.58 10.40 10.57 361,608 +0.14(+1.31%)
Apr 16, 2007 10.36 10.49 10.29 10.44 213,274 +0.15(+1.41%)
Apr 13, 2007 10.09 10.32 10.06 10.29 392,910 +0.21(+2.04%)
Apr 12, 2007 10.10 10.27 10.06 10.09 440,330 -0.07(-0.67%)
Apr 11, 2007 10.19 10.28 10.06 10.15 915,467 -0.05(-0.50%)
Apr 10, 2007 10.31 10.40 10.19 10.21 371,302 -0.09(-0.83%)
Apr 09, 2007 10.39 10.39 10.23 10.29 471,982 -0.10(-0.99%)
Apr 05, 2007 10.27 10.45 10.25 10.39 125,558 +0.07(+0.66%)
Apr 04, 2007 10.33 10.38 10.28 10.33 312,436 -0.06(-0.58%)
Apr 03, 2007 10.38 10.55 10.28 10.39 225,771 +0.02(+0.16%)
Apr 02, 2007 10.26 10.44 10.21 10.37 244,576 +0.11(+1.09%)
Mar 30, 2007 10.15 10.36 10.15 10.26 364,995 +0.10(+1.01%)
Mar 29, 2007 10.27 10.27 10.04 10.15 271,673 -0.07(-0.67%)
Mar 28, 2007 10.23 10.35 10.15 10.22 548,602 -0.04(-0.42%)
Mar 27, 2007 10.51 10.51 10.20 10.27 469,997 -0.27(-2.52%)
Mar 26, 2007 10.57 10.63 10.41 10.53 719,712 -0.04(-0.40%)
Mar 23, 2007 10.60 10.70 10.47 10.57 299,237 +0.01(+0.08%)
Mar 22, 2007 10.64 10.66 10.52 10.57 393,611 +0.00(+0.00%)
Mar 21, 2007 10.40 10.63 10.32 10.57 374,105 +0.16(+1.56%)
Mar 20, 2007 10.33 10.49 10.27 10.40 312,903 +0.04(+0.41%)
Mar 19, 2007 10.86 10.86 10.27 10.36 802,990 -0.59(-5.40%)
Mar 16, 2007 11.21 11.21 10.91 10.95 370,718 -0.25(-2.22%)
Mar 15, 2007 11.00 11.32 10.88 11.20 147,633 +0.15(+1.40%)
Mar 14, 2007 10.83 11.10 10.70 11.04 211,171 +0.18(+1.65%)
Mar 13, 2007 11.09 11.11 10.74 10.86 282,185 -0.22(-2.01%)
Mar 12, 2007 11.21 11.30 11.05 11.09 215,376 -0.07(-0.61%)
Mar 09, 2007 11.29 11.34 11.05 11.16 401,319 -0.05(-0.46%)
Mar 08, 2007 11.28 11.49 10.95 11.21 343,037 +0.05(+0.46%)
Mar 07, 2007 10.80 11.22 10.69 11.16 412,999 +0.35(+3.25%)
Mar 06, 2007 10.96 11.30 10.74 10.80 378,076 +0.13(+1.20%)
Mar 05, 2007 10.87 11.10 10.62 10.68 537,623 -0.37(-3.33%)
Mar 02, 2007 11.07 11.11 10.74 11.04 655,123 -0.20(-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.