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

Comfort Systems USA (NY: FIX )

292.24 -7.40 (-2.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 28, 2012 10.08 10.10 9.842 9.860 65,357 -0.29(-2.84%)
Sep 27, 2012 10.13 10.18 9.959 10.15 81,093 +0.07(+0.72%)
Sep 26, 2012 10.29 10.37 10.00 10.08 59,546 -0.14(-1.41%)
Sep 25, 2012 10.64 10.72 10.20 10.22 113,913 -0.31(-2.91%)
Sep 24, 2012 10.58 10.71 10.44 10.53 96,860 -0.14(-1.27%)
Sep 21, 2012 10.51 10.67 10.49 10.66 215,023 +0.32(+3.14%)
Sep 20, 2012 10.25 10.38 10.15 10.34 32,400 +0.04(+0.35%)
Sep 19, 2012 10.39 10.39 10.19 10.30 53,722 -0.06(-0.61%)
Sep 18, 2012 10.51 10.51 10.31 10.36 109,395 -0.16(-1.54%)
Sep 17, 2012 10.37 10.55 10.08 10.53 53,685 +0.12(+1.13%)
Sep 14, 2012 10.47 10.58 10.29 10.41 136,170 +0.02(+0.17%)
Sep 13, 2012 10.18 10.49 9.968 10.39 110,482 +0.26(+2.58%)
Sep 12, 2012 10.27 10.27 9.968 10.13 54,843 -0.06(-0.62%)
Sep 11, 2012 10.15 10.30 10.04 10.19 41,789 +0.08(+0.80%)
Sep 10, 2012 9.968 10.27 9.968 10.11 50,599 +0.16(+1.63%)
Sep 07, 2012 10.03 10.06 9.869 9.950 48,988 +0.01(+0.09%)
Sep 06, 2012 9.291 10.00 9.291 9.941 95,363 +0.76(+8.25%)
Sep 05, 2012 9.345 9.372 9.147 9.183 124,874 -0.14(-1.45%)
Sep 04, 2012 9.291 9.363 9.174 9.318 118,581 +0.01(+0.10%)
Aug 31, 2012 9.769 9.769 9.255 9.309 139,289 -0.32(-3.37%)
Aug 30, 2012 9.787 9.787 9.607 9.634 30,875 -0.23(-2.38%)
Aug 29, 2012 9.968 9.977 9.851 9.869 71,535 +0.03(+0.28%)
Aug 27, 2012 9.805 9.851 9.580 9.842 37,786 +0.07(+0.74%)
Aug 24, 2012 9.580 9.769 9.562 9.769 31,814 +0.14(+1.40%)
Aug 23, 2012 9.715 9.715 9.589 9.634 23,080 -0.06(-0.65%)
Aug 22, 2012 9.959 9.959 9.625 9.697 82,837 -0.26(-2.63%)
Aug 21, 2012 10.01 10.34 9.905 9.959 75,650 +0.02(+0.18%)
Aug 20, 2012 9.842 9.941 9.724 9.941 48,995 +0.05(+0.46%)
Aug 17, 2012 9.796 9.968 9.625 9.896 108,524 +0.04(+0.37%)
Aug 16, 2012 9.598 9.887 9.472 9.860 61,038 +0.23(+2.44%)
Aug 15, 2012 9.400 9.670 9.400 9.625 71,561 +0.22(+2.30%)
Aug 14, 2012 9.860 9.860 9.345 9.409 117,709 -0.34(-3.52%)
Aug 13, 2012 9.589 9.751 9.562 9.751 50,789 +0.17(+1.79%)
Aug 10, 2012 9.643 9.661 9.463 9.580 75,653 -0.08(-0.84%)
Aug 09, 2012 9.643 9.760 9.625 9.661 51,021 +0.02(+0.19%)
Aug 08, 2012 9.580 9.688 9.535 9.643 58,934 +0.01(+0.09%)
Aug 07, 2012 9.697 9.760 9.589 9.634 109,043 +0.05(+0.56%)
Aug 06, 2012 9.688 9.697 9.410 9.580 88,127 -0.07(-0.74%)
Aug 03, 2012 9.212 9.652 9.185 9.652 102,712 +0.65(+7.18%)
Aug 02, 2012 8.575 9.293 8.575 9.006 132,229 +0.84(+10.22%)
Aug 01, 2012 8.871 9.068 8.063 8.171 187,355 -0.62(-7.05%)
Jul 31, 2012 8.898 9.122 8.781 8.790 59,016 -0.17(-1.90%)
Jul 30, 2012 9.176 9.230 8.943 8.961 34,188 -0.18(-1.96%)
Jul 27, 2012 8.575 9.203 8.341 9.140 76,237 +0.61(+7.16%)
Jul 26, 2012 8.664 8.727 8.467 8.530 36,276 +0.05(+0.64%)
Jul 25, 2012 8.763 8.826 8.467 8.476 45,286 -0.21(-2.38%)
Jul 24, 2012 9.086 9.140 8.646 8.682 50,410 -0.36(-3.97%)
Jul 23, 2012 8.889 9.149 8.853 9.041 48,890 -0.04(-0.49%)
Jul 20, 2012 9.266 9.293 9.068 9.086 104,304 -0.31(-3.25%)
Jul 19, 2012 9.446 9.481 9.329 9.392 35,714 +0.00(+0.00%)
Jul 18, 2012 9.383 9.571 9.311 9.392 104,529 +0.02(+0.19%)
Jul 17, 2012 9.517 9.517 9.185 9.374 44,971 -0.04(-0.38%)
Jul 16, 2012 9.463 9.607 9.374 9.410 82,064 -0.10(-1.04%)
Jul 13, 2012 9.347 9.607 9.347 9.508 98,808 +0.18(+1.92%)
Jul 12, 2012 8.907 9.392 8.853 9.329 65,547 +0.36(+4.00%)
Jul 11, 2012 8.979 9.024 8.862 8.970 67,916 +0.04(+0.40%)
Jul 10, 2012 9.212 9.212 8.871 8.934 51,567 -0.18(-1.97%)
Jul 09, 2012 9.113 9.230 8.979 9.113 129,536 -0.02(-0.20%)
Jul 06, 2012 9.526 9.607 9.086 9.131 92,968 -0.54(-5.57%)
Jul 05, 2012 9.589 9.787 9.508 9.670 84,795 +0.04(+0.37%)
Jul 03, 2012 9.374 9.652 9.329 9.634 69,347 +0.30(+3.17%)
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.