Comfort Systems USA (NY: FIX )

380.27 +23.73 (+6.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 8.676 8.764 8.376 8.438 182,909 -0.19(-2.15%)
Aug 30, 2011 8.482 8.711 8.327 8.623 125,619 +0.07(+0.83%)
Aug 29, 2011 8.394 8.561 8.279 8.552 151,121 +0.28(+3.42%)
Aug 26, 2011 7.873 8.279 7.811 8.270 109,645 +0.34(+4.23%)
Aug 25, 2011 8.270 8.332 7.926 7.935 124,708 -0.27(-3.33%)
Aug 24, 2011 8.005 8.235 7.996 8.208 132,931 +0.16(+1.97%)
Aug 23, 2011 7.856 8.049 7.795 8.049 211,396 +0.18(+2.34%)
Aug 22, 2011 8.111 8.111 7.821 7.865 110,589 -0.01(-0.11%)
Aug 19, 2011 7.707 7.997 7.707 7.874 265,630 +0.02(+0.22%)
Aug 18, 2011 8.181 8.278 7.795 7.856 285,373 -0.63(-7.45%)
Aug 17, 2011 8.699 8.795 8.462 8.488 104,152 -0.14(-1.63%)
Aug 16, 2011 8.646 8.743 8.541 8.629 144,278 -0.13(-1.50%)
Aug 15, 2011 8.646 8.831 8.550 8.760 80,357 +0.19(+2.25%)
Aug 12, 2011 8.611 8.690 8.313 8.567 131,550 +0.01(+0.10%)
Aug 11, 2011 8.146 8.708 8.120 8.558 301,097 +0.48(+5.98%)
Aug 10, 2011 8.497 8.620 8.014 8.076 281,082 -0.70(-8.00%)
Aug 09, 2011 9.068 8.866 8.032 8.778 348,687 +0.35(+4.17%)
Aug 08, 2011 9.068 9.287 8.427 8.427 374,392 -0.89(-9.52%)
Aug 05, 2011 9.937 9.972 9.261 9.313 432,172 -0.53(-5.35%)
Aug 04, 2011 10.27 10.48 9.831 9.840 289,358 -0.59(-5.64%)
Aug 03, 2011 9.963 11.00 9.814 10.43 711,592 +1.68(+19.16%)
Aug 02, 2011 9.041 9.199 8.743 8.752 185,531 -0.34(-3.76%)
Aug 01, 2011 9.252 9.392 8.857 9.094 363,324 -0.07(-0.77%)
Jul 29, 2011 8.848 9.190 8.848 9.164 140,508 +0.18(+1.95%)
Jul 28, 2011 8.971 9.147 8.866 8.989 90,215 -0.01(-0.10%)
Jul 27, 2011 9.182 9.226 8.989 8.997 235,862 -0.20(-2.19%)
Jul 26, 2011 9.243 9.410 9.129 9.199 164,679 -0.07(-0.76%)
Jul 25, 2011 9.243 9.419 9.208 9.269 76,475 -0.11(-1.22%)
Jul 22, 2011 9.419 9.445 9.340 9.384 80,950 -0.25(-2.55%)
Jul 21, 2011 9.489 9.664 9.436 9.629 125,327 +0.21(+2.24%)
Jul 20, 2011 9.515 9.515 9.261 9.419 201,415 -0.11(-1.11%)
Jul 19, 2011 9.322 9.542 9.190 9.524 194,324 +0.28(+3.04%)
Jul 18, 2011 9.340 9.366 9.217 9.243 92,366 -0.15(-1.59%)
Jul 15, 2011 9.427 9.454 9.331 9.392 113,271 -0.02(-0.19%)
Jul 14, 2011 9.489 9.489 9.375 9.410 113,216 -0.04(-0.37%)
Jul 13, 2011 9.463 9.612 9.392 9.445 97,998 +0.03(+0.28%)
Jul 12, 2011 9.454 9.542 9.384 9.419 79,827 -0.06(-0.65%)
Jul 11, 2011 9.559 9.577 9.401 9.480 63,393 -0.23(-2.35%)
Jul 08, 2011 9.717 9.761 9.629 9.708 107,408 -0.17(-1.69%)
Jul 07, 2011 9.708 9.919 9.664 9.875 84,946 +0.29(+3.02%)
Jul 06, 2011 9.550 9.664 9.533 9.585 119,346 -0.02(-0.18%)
Jul 05, 2011 9.524 9.629 9.436 9.603 114,801 +0.06(+0.64%)
Jul 01, 2011 9.340 9.577 9.331 9.542 223,061 +0.23(+2.45%)
Jun 30, 2011 9.173 9.375 9.138 9.313 109,288 +0.14(+1.53%)
Jun 29, 2011 9.217 9.217 9.085 9.173 82,852 -0.01(-0.10%)
Jun 28, 2011 9.182 9.208 9.120 9.182 103,640 +0.03(+0.29%)
Jun 27, 2011 9.138 9.234 9.068 9.155 108,479 +0.03(+0.29%)
Jun 24, 2011 9.269 9.296 9.085 9.129 362,201 -0.12(-1.33%)
Jun 23, 2011 8.971 9.269 8.953 9.252 119,588 +0.15(+1.64%)
Jun 22, 2011 9.059 9.155 9.046 9.103 77,491 -0.03(-0.29%)
Jun 21, 2011 8.997 9.147 8.953 9.129 117,507 +0.22(+2.46%)
Jun 20, 2011 8.945 8.945 8.866 8.910 75,080 +0.09(+0.99%)
Jun 17, 2011 8.910 9.041 8.787 8.822 214,707 -0.04(-0.50%)
Jun 16, 2011 8.980 9.006 8.795 8.866 159,667 -0.12(-1.37%)
Jun 15, 2011 8.910 9.024 8.831 8.989 128,224 -0.04(-0.49%)
Jun 14, 2011 8.953 9.076 8.953 9.032 119,796 +0.19(+2.18%)
Jun 13, 2011 8.857 8.936 8.787 8.839 84,580 +0.01(+0.10%)
Jun 10, 2011 8.980 9.015 8.804 8.831 103,731 -0.24(-2.61%)
Jun 09, 2011 9.111 9.120 9.041 9.068 99,178 -0.02(-0.19%)
Jun 08, 2011 9.059 9.147 9.041 9.085 105,391 -0.04(-0.38%)
Jun 07, 2011 9.226 9.287 9.111 9.120 71,350 -0.04(-0.38%)
Jun 06, 2011 9.103 9.287 9.006 9.155 214,720 +0.04(+0.39%)
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.