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

Comfort Systems USA (NY: FIX )

344.80 -2.11 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2008 8.820 9.196 8.734 9.119 397,933 +0.35(+4.00%)
Dec 30, 2008 8.144 8.777 8.015 8.768 481,836 +0.74(+9.16%)
Dec 29, 2008 8.520 8.520 7.776 8.033 297,661 -0.52(-6.10%)
Dec 26, 2008 8.204 8.571 8.135 8.554 172,853 +0.40(+4.93%)
Dec 24, 2008 8.332 8.443 8.152 8.152 197,493 -0.21(-2.46%)
Dec 23, 2008 8.494 8.820 8.281 8.358 189,572 -0.06(-0.71%)
Dec 22, 2008 8.862 8.888 8.067 8.417 301,706 -0.48(-5.38%)
Dec 19, 2008 8.717 9.016 8.494 8.897 711,704 +0.45(+5.37%)
Dec 18, 2008 8.409 8.589 8.169 8.443 308,710 +0.02(+0.20%)
Dec 17, 2008 8.768 8.768 8.272 8.426 570,262 -0.43(-4.83%)
Dec 16, 2008 8.469 8.888 8.212 8.854 492,943 +0.50(+5.94%)
Dec 15, 2008 8.520 8.631 8.144 8.358 424,987 +0.01(+0.10%)
Dec 12, 2008 7.707 8.443 7.605 8.349 0 +0.45(+5.74%)
Dec 11, 2008 8.195 8.358 7.759 7.896 460,626 -0.33(-4.05%)
Dec 10, 2008 7.981 8.358 7.861 8.229 393,292 +0.29(+3.66%)
Dec 09, 2008 8.383 8.623 7.879 7.938 666,574 -0.35(-4.23%)
Dec 08, 2008 7.767 8.460 7.682 8.289 620,845 +0.73(+9.62%)
Dec 05, 2008 7.015 7.562 6.946 7.562 0 +0.48(+6.76%)
Dec 04, 2008 7.117 7.532 6.886 7.083 410,956 -0.14(-1.90%)
Dec 03, 2008 6.912 7.331 6.484 7.220 501,116 +0.54(+8.07%)
Dec 02, 2008 6.048 6.715 5.962 6.681 370,410 +0.59(+9.69%)
Dec 01, 2008 6.920 7.126 6.065 6.091 506,993 -1.05(-14.73%)
Nov 28, 2008 7.092 7.220 6.980 7.143 161,669 -0.05(-0.71%)
Nov 26, 2008 6.300 7.211 6.245 7.194 296,431 +0.73(+11.24%)
Nov 25, 2008 6.561 6.630 6.305 6.467 452,508 -0.03(-0.40%)
Nov 24, 2008 6.159 6.801 6.022 6.493 835,127 +0.34(+5.56%)
Nov 21, 2008 5.757 6.210 5.278 6.151 849,907 +0.46(+8.12%)
Nov 20, 2008 5.800 6.074 5.595 5.689 708,813 -0.24(-4.04%)
Nov 19, 2008 6.476 6.578 5.920 5.928 314,484 -0.56(-8.70%)
Nov 18, 2008 6.433 6.655 6.193 6.493 391,555 +0.10(+1.61%)
Nov 17, 2008 6.176 6.613 5.937 6.390 381,010 +0.32(+5.21%)
Nov 14, 2008 6.587 6.689 6.074 6.074 0 -0.60(-8.97%)
Nov 13, 2008 6.647 6.715 6.091 6.672 676,142 +0.04(+0.65%)
Nov 12, 2008 6.912 7.066 6.621 6.630 417,412 -0.41(-5.83%)
Nov 11, 2008 7.134 7.254 6.946 7.040 544,657 -0.15(-2.02%)
Nov 10, 2008 7.134 7.357 7.100 7.186 408,237 +0.04(+0.60%)
Nov 07, 2008 7.288 7.357 6.938 7.143 647,118 -0.12(-1.65%)
Nov 06, 2008 7.066 7.481 7.066 7.263 309,540 +0.04(+0.59%)
Nov 05, 2008 7.511 7.648 7.186 7.220 521,423 -0.45(-5.91%)
Nov 04, 2008 7.630 7.853 7.485 7.673 475,311 +0.13(+1.70%)
Nov 03, 2008 7.904 8.101 7.400 7.545 660,313 -0.44(-5.47%)
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%)
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.