Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comfort Systems USA (NY: FIX )

316.23 -5.37 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 7.015 7.998 6.125 7.981 2,076,530 +0.80(+11.20%)
Oct 30, 2008 7.810 7.819 7.023 7.177 802,509 -0.57(-7.40%)
Oct 29, 2008 7.938 8.015 7.725 7.750 379,141 -0.11(-1.41%)
Oct 28, 2008 7.673 7.938 7.254 7.861 469,621 +0.30(+3.96%)
Oct 27, 2008 8.135 8.229 7.562 7.562 428,060 -0.67(-8.11%)
Oct 24, 2008 8.067 8.537 7.904 8.229 529,671 -0.38(-4.37%)
Oct 23, 2008 9.358 9.384 8.340 8.606 528,148 -0.67(-7.20%)
Oct 22, 2008 9.453 9.632 9.068 9.273 361,728 -0.26(-2.69%)
Oct 21, 2008 9.495 9.786 9.367 9.530 257,312 -0.09(-0.89%)
Oct 20, 2008 9.589 9.641 9.204 9.615 253,881 +0.27(+2.84%)
Oct 17, 2008 9.401 9.932 9.230 9.350 0 -0.36(-3.70%)
Oct 16, 2008 9.085 9.803 8.888 9.709 699,003 +0.62(+6.77%)
Oct 15, 2008 9.709 10.06 9.085 9.093 256,821 -0.62(-6.43%)
Oct 14, 2008 10.05 10.15 9.487 9.718 292,366 -0.28(-2.82%)
Oct 13, 2008 9.761 10.02 9.461 10.00 597,986 +0.60(+6.37%)
Oct 10, 2008 8.768 9.718 8.606 9.401 0 +0.31(+3.39%)
Oct 09, 2008 9.530 9.966 9.033 9.093 602,426 -0.56(-5.85%)
Oct 08, 2008 9.752 9.966 9.264 9.658 1,074,062 -0.17(-1.74%)
Oct 07, 2008 10.18 10.26 9.769 9.829 649,427 -0.16(-1.63%)
Oct 06, 2008 9.932 10.15 9.583 9.991 659,899 -0.15(-1.43%)
Oct 03, 2008 10.79 10.91 10.07 10.14 0 -0.50(-4.74%)
Oct 02, 2008 11.08 11.08 10.64 10.64 444,782 -0.44(-3.94%)
Oct 01, 2008 11.42 11.42 10.91 11.08 318,983 -0.35(-3.07%)
Sep 30, 2008 11.60 11.60 11.03 11.43 411,230 -0.09(-0.82%)
Sep 29, 2008 11.80 11.80 11.12 11.52 518,707 -0.49(-4.06%)
Sep 26, 2008 11.88 12.07 11.71 12.01 0 -0.08(-0.64%)
Sep 25, 2008 11.76 12.36 11.76 12.09 249,990 +0.09(+0.71%)
Sep 24, 2008 12.49 12.57 11.80 12.00 479,075 -0.45(-3.64%)
Sep 23, 2008 12.39 12.56 12.28 12.46 577,910 -0.13(-1.02%)
Sep 22, 2008 12.84 13.18 12.54 12.58 381,389 -0.26(-2.00%)
Sep 19, 2008 13.24 13.24 12.48 12.84 0 +0.61(+4.96%)
Sep 18, 2008 12.14 12.34 10.92 12.23 831,123 +0.37(+3.10%)
Sep 17, 2008 12.50 13.17 11.86 11.86 990,986 -0.65(-5.19%)
Sep 16, 2008 12.02 12.54 11.55 12.52 472,598 +0.10(+0.83%)
Sep 15, 2008 12.63 12.82 12.31 12.41 346,270 -0.29(-2.29%)
Sep 12, 2008 12.62 12.83 12.49 12.70 0 -0.04(-0.34%)
Sep 11, 2008 12.49 12.82 12.28 12.75 302,620 +0.14(+1.09%)
Sep 10, 2008 12.38 12.80 12.16 12.61 409,934 +0.21(+1.66%)
Sep 09, 2008 12.90 12.92 12.34 12.40 359,186 -0.54(-4.16%)
Sep 08, 2008 12.93 12.95 12.63 12.94 499,730 +0.37(+2.92%)
Sep 05, 2008 12.57 12.75 12.19 12.57 0 -0.03(-0.27%)
Sep 04, 2008 12.52 12.70 12.24 12.61 469,897 -0.09(-0.74%)
Sep 03, 2008 13.39 13.39 12.46 12.70 1,114,820 -0.54(-4.07%)
Sep 02, 2008 12.97 13.53 12.81 13.24 722,147 +0.21(+1.57%)
Aug 29, 2008 13.08 13.26 13.01 13.04 0 -0.01(-0.07%)
Aug 28, 2008 12.89 13.15 12.83 13.05 368,323 +0.22(+1.73%)
Aug 27, 2008 12.40 13.12 12.27 12.82 568,731 +0.40(+3.24%)
Aug 26, 2008 12.22 12.51 12.13 12.42 251,688 +0.22(+1.82%)
Aug 25, 2008 12.55 12.57 12.14 12.20 435,886 -0.26(-2.06%)
Aug 22, 2008 12.38 12.73 12.35 12.46 0 +0.12(+0.97%)
Aug 21, 2008 12.16 12.45 11.89 12.34 414,240 +0.21(+1.69%)
Aug 20, 2008 11.90 12.32 11.68 12.13 395,233 +0.31(+2.61%)
Aug 19, 2008 11.63 12.02 11.45 11.82 338,182 +0.35(+3.06%)
Aug 18, 2008 11.44 11.73 11.37 11.47 204,412 +0.10(+0.90%)
Aug 15, 2008 12.25 12.25 11.15 11.37 0 -0.73(-6.01%)
Aug 14, 2008 11.80 12.28 11.80 12.10 240,377 +0.08(+0.64%)
Aug 13, 2008 12.19 12.24 11.76 12.02 295,989 -0.15(-1.26%)
Aug 12, 2008 12.17 12.18 11.85 12.17 322,991 -0.02(-0.14%)
Aug 11, 2008 11.97 12.20 11.73 12.19 334,990 +0.30(+2.52%)
Aug 08, 2008 11.21 11.92 11.15 11.89 330,727 +0.74(+6.59%)
Aug 07, 2008 11.57 11.57 11.12 11.15 376,373 -0.50(-4.33%)
Aug 06, 2008 11.66 11.76 10.86 11.66 359,551 +0.06(+0.52%)
Aug 05, 2008 11.45 11.89 11.44 11.60 570,393 +0.31(+2.73%)
Aug 04, 2008 11.51 11.51 10.71 11.29 730,125 -0.72(-5.98%)
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.