Comfort Systems USA (NY: FIX )

316.82 -1.14 (-0.36%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 8.063 8.207 7.919 8.153 171,463 +0.13(+1.57%)
May 30, 2012 8.153 8.153 8.000 8.027 213,574 -0.24(-2.93%)
May 29, 2012 8.270 8.458 8.054 8.270 143,205 -0.08(-0.97%)
May 25, 2012 8.359 8.395 8.225 8.350 63,641 +0.01(+0.11%)
May 24, 2012 8.359 8.494 8.072 8.341 54,951 -0.03(-0.32%)
May 23, 2012 8.144 8.404 8.063 8.368 96,488 +0.13(+1.53%)
May 22, 2012 8.539 8.665 8.198 8.243 119,121 -0.31(-3.67%)
May 21, 2012 8.449 8.611 8.225 8.557 87,571 +0.16(+1.93%)
May 18, 2012 8.359 8.530 8.314 8.395 110,792 +0.01(+0.11%)
May 17, 2012 8.647 8.656 8.377 8.386 80,373 -0.25(-2.91%)
May 16, 2012 8.647 8.790 8.620 8.638 66,322 +0.02(+0.21%)
May 15, 2012 8.602 8.871 8.530 8.620 76,671 +0.01(+0.10%)
May 14, 2012 8.575 8.692 8.521 8.611 117,255 -0.10(-1.13%)
May 11, 2012 8.692 8.826 8.629 8.710 71,498 -0.06(-0.72%)
May 10, 2012 8.799 8.844 8.701 8.772 58,401 +0.06(+0.72%)
May 09, 2012 8.736 8.888 8.710 8.710 62,401 -0.18(-2.01%)
May 08, 2012 8.710 8.942 8.576 8.888 96,443 +0.12(+1.32%)
May 07, 2012 8.718 8.879 8.718 8.772 65,944 +0.02(+0.20%)
May 04, 2012 9.022 9.022 8.754 8.754 152,825 -0.34(-3.73%)
May 03, 2012 9.433 9.464 9.022 9.094 167,930 -0.40(-4.23%)
May 02, 2012 9.156 9.522 9.013 9.496 103,561 +0.24(+2.61%)
May 01, 2012 9.460 9.737 9.228 9.254 134,587 -0.20(-2.08%)
Apr 30, 2012 9.621 9.621 9.433 9.451 96,783 -0.21(-2.22%)
Apr 27, 2012 9.397 9.697 9.308 9.665 96,427 +0.29(+3.15%)
Apr 26, 2012 9.371 9.424 9.316 9.371 52,950 -0.04(-0.38%)
Apr 25, 2012 9.344 9.522 9.254 9.406 136,450 +0.22(+2.43%)
Apr 24, 2012 8.942 9.183 8.879 9.183 116,488 +0.27(+3.01%)
Apr 23, 2012 8.817 8.951 8.718 8.915 147,142 -0.12(-1.29%)
Apr 20, 2012 8.879 9.165 8.844 9.031 92,001 +0.28(+3.16%)
Apr 19, 2012 8.781 8.826 8.567 8.754 172,486 -0.02(-0.20%)
Apr 18, 2012 8.879 8.924 8.656 8.772 61,186 -0.21(-2.29%)
Apr 17, 2012 8.915 9.085 8.915 8.977 77,502 +0.17(+1.93%)
Apr 16, 2012 8.879 8.951 8.701 8.808 58,222 +0.00(+0.00%)
Apr 13, 2012 8.969 8.969 8.763 8.808 116,942 -0.21(-2.28%)
Apr 12, 2012 8.727 9.094 8.701 9.013 138,380 +0.27(+3.06%)
Apr 11, 2012 8.397 8.817 8.397 8.745 123,230 +0.05(+0.62%)
Apr 10, 2012 8.897 8.951 8.584 8.692 132,363 -0.24(-2.70%)
Apr 09, 2012 9.058 9.085 8.897 8.933 91,528 -0.37(-3.94%)
Apr 05, 2012 9.263 9.371 9.219 9.299 91,286 -0.04(-0.38%)
Apr 04, 2012 9.594 9.626 9.281 9.335 94,608 -0.44(-4.48%)
Apr 03, 2012 10.01 10.12 9.656 9.773 109,777 -0.28(-2.76%)
Apr 02, 2012 9.683 10.05 9.639 10.05 199,074 +0.30(+3.12%)
Mar 30, 2012 10.12 10.14 9.737 9.746 96,692 -0.26(-2.59%)
Mar 29, 2012 9.871 10.08 9.817 10.00 119,868 +0.02(+0.18%)
Mar 28, 2012 9.889 9.996 9.688 9.987 109,289 +0.11(+1.09%)
Mar 27, 2012 9.996 10.16 9.880 9.880 103,817 -0.13(-1.34%)
Mar 26, 2012 9.781 10.03 9.737 10.01 100,683 +0.38(+3.99%)
Mar 23, 2012 9.326 9.674 9.245 9.630 117,960 +0.29(+3.06%)
Mar 22, 2012 9.397 9.397 9.228 9.344 92,548 -0.21(-2.15%)
Mar 21, 2012 9.630 9.710 9.540 9.549 50,904 -0.02(-0.19%)
Mar 20, 2012 9.728 9.728 9.531 9.567 123,431 -0.29(-2.90%)
Mar 19, 2012 9.656 10.01 9.621 9.853 115,046 +0.14(+1.47%)
Mar 16, 2012 9.728 9.773 9.665 9.710 202,294 +0.03(+0.28%)
Mar 15, 2012 9.567 9.701 9.460 9.683 74,552 +0.13(+1.31%)
Mar 14, 2012 9.585 9.639 9.540 9.558 113,103 -0.04(-0.37%)
Mar 13, 2012 9.442 9.603 9.353 9.594 155,197 +0.26(+2.78%)
Mar 12, 2012 9.228 9.362 9.210 9.335 445,498 +0.10(+1.06%)
Mar 09, 2012 9.067 9.406 9.067 9.237 165,240 +0.15(+1.67%)
Mar 08, 2012 9.076 9.120 8.906 9.085 279,721 +0.11(+1.19%)
Mar 07, 2012 8.880 9.004 8.880 8.977 82,137 +0.12(+1.30%)
Mar 06, 2012 8.977 9.022 8.862 8.862 166,830 -0.27(-2.92%)
Mar 05, 2012 9.040 9.235 9.040 9.129 197,183 +0.08(+0.88%)
Mar 02, 2012 9.733 9.742 8.969 9.049 254,732 -0.67(-6.86%)
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.