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 (%)
Aug 31, 2009 10.18 10.34 10.03 10.15 191,645 -0.08(-0.75%)
Aug 28, 2009 10.47 10.47 10.09 10.23 127,303 -0.10(-0.99%)
Aug 27, 2009 10.59 10.59 10.14 10.33 105,095 -0.26(-2.42%)
Aug 26, 2009 10.63 10.71 10.41 10.59 257,375 -0.02(-0.16%)
Aug 25, 2009 10.93 10.93 10.60 10.61 200,858 -0.20(-1.82%)
Aug 24, 2009 10.93 10.94 10.68 10.80 182,985 +0.01(+0.08%)
Aug 21, 2009 10.88 11.22 10.59 10.80 366,889 +0.08(+0.72%)
Aug 20, 2009 10.68 10.81 10.46 10.72 203,530 +0.11(+1.05%)
Aug 19, 2009 10.64 10.65 10.38 10.61 188,384 -0.13(-1.20%)
Aug 18, 2009 11.04 11.04 10.12 10.74 421,952 +0.74(+7.36%)
Aug 17, 2009 10.19 10.35 9.949 10.00 197,052 -0.35(-3.39%)
Aug 14, 2009 10.53 10.53 10.28 10.35 334,256 -0.21(-1.94%)
Aug 13, 2009 10.69 10.86 10.51 10.56 162,147 -0.14(-1.28%)
Aug 12, 2009 10.52 10.89 10.50 10.69 337,193 +0.22(+2.12%)
Aug 11, 2009 10.18 10.67 10.15 10.47 390,773 +0.21(+2.08%)
Aug 10, 2009 10.27 10.29 9.974 10.26 183,959 -0.03(-0.25%)
Aug 07, 2009 9.615 10.38 9.589 10.28 258,898 +0.82(+8.68%)
Aug 06, 2009 9.666 9.795 9.316 9.461 186,865 -0.20(-2.04%)
Aug 05, 2009 9.658 9.701 9.453 9.658 199,524 -0.03(-0.27%)
Aug 04, 2009 9.641 9.786 9.538 9.684 261,458 -0.04(-0.44%)
Aug 03, 2009 9.461 9.769 9.119 9.726 553,445 -0.35(-3.48%)
Jul 31, 2009 9.162 10.20 9.162 10.08 394,963 +0.13(+1.29%)
Jul 30, 2009 9.701 10.15 9.564 9.949 258,667 +0.33(+3.47%)
Jul 29, 2009 9.624 9.743 9.478 9.615 133,509 -0.05(-0.53%)
Jul 28, 2009 9.632 9.752 9.512 9.666 148,883 +0.01(+0.09%)
Jul 27, 2009 9.636 9.658 9.470 9.658 163,509 +0.06(+0.62%)
Jul 24, 2009 9.470 9.598 9.256 9.598 362 +0.03(+0.27%)
Jul 23, 2009 9.281 9.709 9.281 9.572 211,129 +0.24(+2.57%)
Jul 22, 2009 9.247 9.453 9.187 9.333 107,112 +0.03(+0.37%)
Jul 21, 2009 9.299 9.367 9.145 9.299 100,143 +0.08(+0.83%)
Jul 20, 2009 9.213 9.376 9.127 9.222 129,524 +0.03(+0.28%)
Jul 17, 2009 9.059 9.281 8.999 9.196 218,602 +0.15(+1.70%)
Jul 16, 2009 9.204 9.230 8.939 9.042 224,797 -0.18(-1.95%)
Jul 15, 2009 8.666 9.299 8.666 9.222 321,473 +0.65(+7.58%)
Jul 14, 2009 8.366 8.614 8.315 8.571 243,034 +0.18(+2.14%)
Jul 13, 2009 8.332 8.417 8.289 8.392 207,347 +0.04(+0.51%)
Jul 10, 2009 8.255 8.400 8.187 8.349 196,699 +0.03(+0.31%)
Jul 09, 2009 8.375 8.503 8.195 8.323 203,527 -0.02(-0.21%)
Jul 08, 2009 8.417 8.589 8.204 8.340 330,010 -0.02(-0.20%)
Jul 07, 2009 8.589 8.589 8.332 8.358 335,091 -0.21(-2.40%)
Jul 06, 2009 8.725 8.811 8.469 8.563 289,274 -0.24(-2.72%)
Jul 02, 2009 8.589 8.802 8.580 8.802 290,635 -0.07(-0.77%)
Jul 01, 2009 8.854 9.025 8.743 8.871 183,812 +0.10(+1.17%)
Jun 30, 2009 8.751 8.862 8.725 8.768 370,012 +0.00(+0.00%)
Jun 29, 2009 8.888 8.922 8.657 8.768 343,429 +0.03(+0.29%)
Jun 26, 2009 8.965 8.965 8.614 8.743 571,617 -0.17(-1.92%)
Jun 25, 2009 8.460 8.914 8.426 8.914 649,040 +0.41(+4.83%)
Jun 24, 2009 8.298 8.580 8.298 8.503 684,172 +0.17(+2.05%)
Jun 23, 2009 8.349 8.460 8.221 8.332 491,822 -0.01(-0.10%)
Jun 22, 2009 8.486 8.503 8.320 8.340 470,876 -0.23(-2.69%)
Jun 19, 2009 8.802 8.879 8.512 8.571 666,671 -0.18(-2.05%)
Jun 18, 2009 8.691 8.845 8.554 8.751 452,261 +0.00(+0.00%)
Jun 17, 2009 8.623 8.897 8.537 8.751 228,537 +0.06(+0.69%)
Jun 16, 2009 8.717 8.820 8.580 8.691 287,444 +0.07(+0.79%)
Jun 15, 2009 8.760 8.888 8.571 8.623 280,866 -0.36(-4.00%)
Jun 12, 2009 8.948 9.042 8.666 8.982 339,360 +0.09(+1.06%)
Jun 11, 2009 8.820 9.102 8.734 8.888 321,892 +0.05(+0.58%)
Jun 10, 2009 8.725 8.862 8.597 8.837 258,872 +0.15(+1.77%)
Jun 09, 2009 8.648 8.820 8.580 8.683 214,324 +0.10(+1.20%)
Jun 08, 2009 8.537 8.794 8.392 8.580 454,284 +0.03(+0.30%)
Jun 05, 2009 8.657 8.691 8.503 8.554 205,515 -0.09(-1.09%)
Jun 04, 2009 8.648 8.768 8.520 8.648 332,019 +0.03(+0.30%)
Jun 03, 2009 8.614 8.666 8.486 8.623 329,487 -0.04(-0.47%)
Jun 02, 2009 8.315 8.717 8.298 8.663 511,061 +0.35(+4.19%)
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.