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

Comfort Systems USA (NY: FIX )

327.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Feb 27, 2009 7.613 8.606 7.596 8.144 0 +0.85(+11.61%)
Feb 26, 2009 7.793 7.802 7.271 7.297 666,196 -0.33(-4.37%)
Feb 25, 2009 8.050 8.050 7.468 7.630 359,448 -0.48(-5.91%)
Feb 24, 2009 7.844 8.229 7.844 8.110 517,718 +0.39(+5.10%)
Feb 23, 2009 8.127 8.187 7.690 7.716 304,523 -0.32(-3.94%)
Feb 20, 2009 8.152 8.554 7.896 8.033 414,722 -0.37(-4.38%)
Feb 19, 2009 8.349 8.725 8.349 8.400 267,503 +0.08(+0.92%)
Feb 18, 2009 8.948 9.016 8.255 8.323 398,256 -0.52(-5.90%)
Feb 17, 2009 9.025 9.230 8.768 8.845 366,729 -0.56(-6.00%)
Feb 13, 2009 9.444 9.624 9.196 9.410 239,817 +0.02(+0.18%)
Feb 12, 2009 9.213 9.453 8.956 9.393 184,516 +0.03(+0.27%)
Feb 11, 2009 9.341 9.487 9.204 9.367 187,068 +0.04(+0.46%)
Feb 10, 2009 9.461 9.735 9.179 9.324 409,808 -0.15(-1.54%)
Feb 09, 2009 9.393 9.564 9.110 9.470 358,583 +0.12(+1.28%)
Feb 06, 2009 9.008 9.414 8.982 9.350 285,169 +0.29(+3.21%)
Feb 05, 2009 9.110 9.357 8.897 9.059 396,795 -0.09(-0.94%)
Feb 04, 2009 9.170 9.452 8.939 9.145 368,401 -0.03(-0.28%)
Feb 03, 2009 9.230 9.341 8.939 9.170 333,180 +0.04(+0.47%)
Feb 02, 2009 8.657 9.170 8.563 9.127 258,391 +0.38(+4.30%)
Jan 30, 2009 9.136 9.136 8.546 8.751 0 -0.27(-3.03%)
Jan 29, 2009 9.239 9.264 8.879 9.025 242,312 -0.28(-3.03%)
Jan 28, 2009 9.136 9.470 8.991 9.307 243,792 +0.34(+3.82%)
Jan 27, 2009 8.768 9.102 8.691 8.965 197,768 +0.19(+2.14%)
Jan 26, 2009 8.657 9.050 8.494 8.777 171,899 +0.13(+1.48%)
Jan 23, 2009 8.640 8.871 8.349 8.648 191,717 -0.08(-0.88%)
Jan 22, 2009 8.691 8.914 8.494 8.725 352,033 -0.19(-2.11%)
Jan 21, 2009 8.648 8.974 8.315 8.914 540,613 +0.27(+3.17%)
Jan 20, 2009 8.871 8.914 8.537 8.640 346,513 -0.38(-4.17%)
Jan 16, 2009 8.982 9.076 8.554 9.016 274,863 +0.10(+1.15%)
Jan 15, 2009 8.683 9.110 8.350 8.914 385,668 +0.15(+1.76%)
Jan 14, 2009 8.845 9.033 8.554 8.760 407,386 -0.22(-2.48%)
Jan 13, 2009 8.571 9.085 8.554 8.982 195,529 +0.20(+2.24%)
Jan 12, 2009 9.042 9.042 8.614 8.785 294,278 -0.30(-3.30%)
Jan 09, 2009 9.735 9.735 9.025 9.085 261,047 -0.68(-6.92%)
Jan 08, 2009 9.222 9.812 9.127 9.761 314,982 +0.49(+5.26%)
Jan 07, 2009 9.504 9.632 9.127 9.273 318,746 -0.51(-5.24%)
Jan 06, 2009 9.444 9.880 9.153 9.786 386,526 +0.40(+4.28%)
Jan 05, 2009 9.478 9.641 9.213 9.384 350,377 -0.04(-0.45%)
Jan 02, 2009 9.136 9.478 8.939 9.427 0 +0.31(+3.38%)
Jan 01, 2009 8.820 9.196 8.734 9.119 0 +0.00(+0.00%)
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%)
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.