Comfort Systems USA (NY: FIX )

356.54 -0.39 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 13.97 14.09 14.09 14.09 59,549 +0.12(+0.86%)
Aug 28, 2014 14.04 14.06 13.84 13.97 53,963 -0.11(-0.79%)
Aug 27, 2014 14.12 14.17 14.00 14.08 68,418 -0.05(-0.33%)
Aug 26, 2014 14.02 14.26 13.97 14.13 144,265 +0.11(+0.79%)
Aug 25, 2014 14.13 14.13 13.93 14.02 54,155 -0.04(-0.26%)
Aug 22, 2014 13.99 14.13 13.82 14.05 82,129 +0.01(+0.07%)
Aug 21, 2014 13.78 14.11 13.77 14.04 120,459 +0.24(+1.75%)
Aug 20, 2014 13.87 14.03 13.73 13.80 116,519 -0.06(-0.47%)
Aug 19, 2014 14.07 14.11 13.84 13.87 90,367 -0.13(-0.93%)
Aug 18, 2014 13.76 14.00 13.67 14.00 132,832 +0.42(+3.07%)
Aug 15, 2014 13.84 13.89 13.39 13.58 163,711 -0.09(-0.68%)
Aug 14, 2014 13.61 13.77 13.60 13.67 77,693 +0.05(+0.34%)
Aug 13, 2014 13.67 13.87 13.62 13.63 73,686 -0.01(-0.07%)
Aug 12, 2014 13.65 13.85 13.51 13.64 192,564 -0.12(-0.88%)
Aug 11, 2014 13.77 13.95 13.67 13.76 96,656 +0.05(+0.34%)
Aug 08, 2014 13.45 13.88 13.45 13.71 278,436 +0.24(+1.75%)
Aug 07, 2014 13.50 13.63 13.39 13.47 313,946 -0.06(-0.41%)
Aug 06, 2014 13.48 13.63 13.47 13.53 237,487 +0.02(+0.14%)
Aug 05, 2014 13.21 13.61 13.21 13.51 206,550 +0.18(+1.32%)
Aug 04, 2014 13.23 13.38 13.13 13.33 216,735 +0.12(+0.91%)
Aug 01, 2014 13.69 13.70 13.15 13.21 261,343 -0.54(-3.96%)
Jul 31, 2014 13.51 13.93 12.27 13.76 706,702 -0.70(-4.85%)
Jul 30, 2014 14.49 14.56 14.33 14.46 156,947 +0.05(+0.32%)
Jul 29, 2014 14.32 14.54 14.32 14.42 132,743 +0.10(+0.71%)
Jul 28, 2014 14.32 14.34 14.11 14.31 131,424 -0.02(-0.13%)
Jul 25, 2014 14.37 14.47 14.30 14.33 139,268 -0.19(-1.33%)
Jul 24, 2014 14.72 14.74 14.48 14.53 126,308 -0.23(-1.56%)
Jul 23, 2014 14.66 14.88 14.59 14.76 114,604 +0.12(+0.82%)
Jul 22, 2014 14.61 14.84 14.61 14.64 79,170 +0.09(+0.63%)
Jul 21, 2014 14.54 14.65 14.42 14.54 136,183 -0.12(-0.82%)
Jul 18, 2014 14.31 14.69 14.31 14.66 152,564 +0.36(+2.52%)
Jul 17, 2014 14.27 14.42 14.27 14.30 139,218 -0.13(-0.90%)
Jul 16, 2014 14.39 14.51 14.16 14.43 140,343 +0.07(+0.51%)
Jul 15, 2014 14.52 14.69 14.24 14.36 117,527 -0.20(-1.40%)
Jul 14, 2014 14.57 14.69 14.52 14.56 68,523 +0.20(+1.42%)
Jul 11, 2014 14.32 14.45 14.19 14.36 107,897 +0.00(+0.00%)
Jul 10, 2014 14.42 14.54 14.28 14.36 122,953 -0.38(-2.57%)
Jul 09, 2014 14.75 15.02 14.71 14.74 158,828 +0.06(+0.38%)
Jul 08, 2014 14.66 14.74 14.49 14.68 259,991 -0.06(-0.44%)
Jul 07, 2014 15.05 15.05 14.66 14.75 154,039 -0.33(-2.20%)
Jul 03, 2014 14.97 15.08 15.08 15.08 65,188 +0.14(+0.93%)
Jul 02, 2014 15.08 15.22 14.92 14.94 125,329 -0.18(-1.22%)
Jul 01, 2014 14.69 15.33 14.68 15.13 241,989 +0.54(+3.67%)
Jun 30, 2014 14.64 14.70 14.45 14.59 152,594 -0.10(-0.69%)
Jun 27, 2014 14.33 14.78 14.30 14.69 228,095 +0.28(+1.92%)
Jun 26, 2014 14.41 14.47 14.11 14.42 110,354 +0.06(+0.45%)
Jun 25, 2014 14.24 14.38 14.03 14.35 94,412 +0.06(+0.45%)
Jun 24, 2014 14.49 14.66 14.25 14.29 155,866 -0.25(-1.72%)
Jun 23, 2014 14.76 14.76 14.38 14.54 95,988 -0.21(-1.44%)
Jun 20, 2014 14.72 14.85 14.67 14.75 263,514 +0.01(+0.06%)
Jun 19, 2014 14.77 14.88 14.52 14.74 91,103 -0.04(-0.25%)
Jun 18, 2014 14.71 14.78 14.54 14.78 92,422 +0.06(+0.44%)
Jun 17, 2014 14.59 14.92 14.55 14.71 151,326 +0.05(+0.32%)
Jun 16, 2014 14.76 14.76 14.39 14.66 90,485 -0.06(-0.38%)
Jun 13, 2014 14.99 14.99 14.71 14.72 144,047 -0.27(-1.79%)
Jun 12, 2014 15.31 15.31 14.91 14.99 87,831 -0.35(-2.29%)
Jun 11, 2014 15.72 15.74 15.21 15.34 177,413 -0.49(-3.09%)
Jun 10, 2014 15.71 15.91 15.65 15.83 116,222 +0.47(+3.07%)
Jun 06, 2014 15.17 15.37 15.02 15.36 165,304 +0.32(+2.15%)
Jun 05, 2014 14.51 15.04 14.44 15.03 171,714 +0.53(+3.63%)
Jun 04, 2014 14.56 14.71 14.41 14.51 125,211 -0.06(-0.38%)
Jun 03, 2014 14.77 14.92 14.45 14.56 145,245 -0.22(-1.50%)
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.