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

Comfort Systems USA (NY: FIX )

301.70 -0.24 (-0.08%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 2, 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 (%)
Apr 30, 2009 9.744 9.795 9.230 9.238 319,694 -0.47(-4.85%)
Apr 29, 2009 9.341 9.932 9.315 9.709 308,769 +0.47(+5.10%)
Apr 28, 2009 8.802 9.495 8.682 9.238 235,331 +0.42(+4.76%)
Apr 27, 2009 9.007 9.153 8.673 8.819 329,730 -0.34(-3.74%)
Apr 24, 2009 9.255 9.358 8.925 9.161 275,547 -0.03(-0.37%)
Apr 23, 2009 9.290 9.290 8.802 9.196 298,041 -0.06(-0.65%)
Apr 22, 2009 9.110 9.624 9.093 9.255 354,730 -0.01(-0.09%)
Apr 21, 2009 8.802 9.281 8.665 9.264 256,743 +0.50(+5.66%)
Apr 20, 2009 9.007 9.050 8.571 8.767 207,423 -0.45(-4.92%)
Apr 17, 2009 9.196 9.264 9.101 9.221 219,829 +0.03(+0.37%)
Apr 16, 2009 9.076 9.238 8.836 9.187 360,096 +0.21(+2.39%)
Apr 15, 2009 8.690 9.076 8.571 8.973 174,144 +0.25(+2.85%)
Apr 14, 2009 9.076 9.153 8.391 8.725 368,205 -0.54(-5.82%)
Apr 13, 2009 9.307 9.461 8.973 9.264 221,487 -0.18(-1.90%)
Apr 09, 2009 9.418 9.684 9.281 9.444 305,570 +0.22(+2.41%)
Apr 08, 2009 9.127 9.452 8.947 9.221 162,871 +0.14(+1.51%)
Apr 07, 2009 9.238 9.418 8.904 9.084 307,584 -0.24(-2.57%)
Apr 06, 2009 9.744 9.744 9.153 9.324 209,937 -0.50(-5.06%)
Apr 03, 2009 9.418 9.821 9.375 9.821 295,633 +0.36(+3.80%)
Apr 02, 2009 9.273 9.692 9.093 9.461 418,154 +0.42(+4.64%)
Apr 01, 2009 8.939 9.196 8.776 9.041 391,092 +0.16(+1.83%)
Mar 31, 2009 9.041 9.067 8.648 8.879 309,751 -0.03(-0.29%)
Mar 30, 2009 9.118 9.118 8.562 8.904 329,742 -0.51(-5.45%)
Mar 26, 2009 9.041 9.649 8.999 9.418 344,599 +0.41(+4.56%)
Mar 25, 2009 8.913 9.221 8.502 9.007 306,363 +0.19(+2.14%)
Mar 24, 2009 8.759 9.033 8.725 8.819 351,354 -0.09(-1.06%)
Mar 23, 2009 8.562 8.922 8.493 8.913 285,619 +0.34(+4.00%)
Mar 20, 2009 8.759 8.862 8.519 8.571 263,762 -0.21(-2.44%)
Mar 19, 2009 8.904 9.007 8.673 8.785 219,999 -0.05(-0.58%)
Mar 18, 2009 8.511 8.956 8.322 8.836 360,738 +0.32(+3.72%)
Mar 17, 2009 8.382 8.562 8.160 8.519 245,288 +0.15(+1.84%)
Mar 16, 2009 8.416 8.511 8.202 8.365 359,938 +0.03(+0.41%)
Mar 13, 2009 8.005 8.339 7.971 8.331 0 +0.34(+4.29%)
Mar 12, 2009 7.706 8.065 7.620 7.988 319,214 +0.22(+2.87%)
Mar 11, 2009 7.338 7.954 7.329 7.766 370,948 +0.50(+6.83%)
Mar 10, 2009 7.209 7.398 7.081 7.269 407,368 +0.25(+3.54%)
Mar 09, 2009 7.706 7.783 6.884 7.021 491,572 -0.80(-10.28%)
Mar 06, 2009 7.851 7.975 7.629 7.826 0 +0.05(+0.66%)
Mar 05, 2009 7.843 8.117 7.672 7.774 139,512 -0.23(-2.89%)
Mar 04, 2009 7.868 8.108 7.791 8.005 293,165 +0.16(+2.07%)
Mar 02, 2009 8.048 8.391 7.809 7.843 689,072 -0.31(-3.78%)
Feb 27, 2009 7.620 8.613 7.603 8.151 0 +0.85(+11.61%)
Feb 26, 2009 7.800 7.809 7.278 7.303 665,604 -0.33(-4.37%)
Feb 25, 2009 8.057 8.057 7.475 7.637 359,129 -0.48(-5.91%)
Feb 24, 2009 7.851 8.237 7.851 8.117 517,258 +0.39(+5.10%)
Feb 23, 2009 8.134 8.194 7.697 7.723 304,252 -0.32(-3.94%)
Feb 20, 2009 8.160 8.562 7.903 8.040 414,353 -0.37(-4.38%)
Feb 19, 2009 8.356 8.733 8.356 8.408 267,265 +0.08(+0.92%)
Feb 18, 2009 8.956 9.024 8.262 8.331 397,903 -0.52(-5.90%)
Feb 17, 2009 9.033 9.238 8.776 8.853 366,403 -0.57(-6.00%)
Feb 13, 2009 9.452 9.632 9.204 9.418 239,604 +0.02(+0.18%)
Feb 12, 2009 9.221 9.461 8.964 9.401 184,352 +0.03(+0.27%)
Feb 11, 2009 9.350 9.495 9.213 9.375 186,902 +0.04(+0.46%)
Feb 10, 2009 9.470 9.744 9.187 9.333 409,444 -0.15(-1.54%)
Feb 09, 2009 9.401 9.572 9.118 9.478 358,264 +0.12(+1.28%)
Feb 06, 2009 9.016 9.422 8.990 9.358 284,916 +0.29(+3.21%)
Feb 05, 2009 9.118 9.365 8.904 9.067 396,443 -0.09(-0.94%)
Feb 04, 2009 9.178 9.461 8.947 9.153 368,074 -0.03(-0.28%)
Feb 03, 2009 9.238 9.350 8.947 9.178 332,884 +0.04(+0.47%)
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.