Comfort Systems USA (NY: FIX )

319.50 +1.54 (+0.48%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 13.95 13.95 13.33 13.40 103,792 -0.62(-4.39%)
Nov 26, 2014 14.05 14.01 14.01 14.01 87,624 -0.03(-0.20%)
Nov 25, 2014 14.00 14.07 13.88 14.04 82,012 +0.05(+0.33%)
Nov 24, 2014 13.79 14.02 13.63 14.00 191,383 +0.27(+1.97%)
Nov 21, 2014 13.70 13.88 13.63 13.72 112,403 +0.22(+1.66%)
Nov 20, 2014 13.17 13.58 13.17 13.50 101,988 +0.29(+2.19%)
Nov 19, 2014 13.41 13.41 13.04 13.21 73,354 -0.17(-1.25%)
Nov 18, 2014 13.29 13.55 13.26 13.38 98,632 +0.07(+0.49%)
Nov 17, 2014 13.81 13.90 13.28 13.31 104,043 -0.58(-4.16%)
Nov 14, 2014 13.94 13.99 13.85 13.89 61,808 +0.00(+0.00%)
Nov 13, 2014 14.11 14.29 13.87 13.89 53,729 -0.25(-1.78%)
Nov 12, 2014 13.89 14.22 13.81 14.14 78,345 +0.14(+1.00%)
Nov 11, 2014 14.03 14.09 13.84 14.00 116,385 -0.08(-0.60%)
Nov 10, 2014 13.96 14.18 13.94 14.09 82,304 +0.14(+1.00%)
Nov 07, 2014 13.83 13.97 13.83 13.95 122,189 +0.06(+0.40%)
Nov 06, 2014 13.95 14.03 13.78 13.89 192,599 -0.02(-0.13%)
Nov 05, 2014 14.26 14.31 13.85 13.91 172,485 -0.30(-2.09%)
Nov 04, 2014 14.05 14.43 14.05 14.21 187,239 +0.15(+1.06%)
Nov 03, 2014 14.33 14.44 13.95 14.06 211,401 -0.20(-1.43%)
Oct 31, 2014 14.34 14.35 14.13 14.26 227,686 +0.16(+1.12%)
Oct 30, 2014 12.85 14.17 12.85 14.11 220,058 -0.38(-2.63%)
Oct 29, 2014 14.58 14.58 14.24 14.49 118,051 -0.04(-0.26%)
Oct 28, 2014 13.79 14.52 13.71 14.52 210,248 +0.75(+5.46%)
Oct 27, 2014 13.64 13.79 13.67 13.77 127,555 +0.10(+0.75%)
Oct 24, 2014 13.60 13.69 13.40 13.67 88,214 +0.12(+0.89%)
Oct 23, 2014 13.46 13.73 13.36 13.55 113,931 +0.20(+1.53%)
Oct 22, 2014 13.49 13.54 13.30 13.34 151,311 -0.07(-0.55%)
Oct 21, 2014 13.17 13.42 13.12 13.42 136,408 +0.29(+2.19%)
Oct 20, 2014 12.86 13.15 12.86 13.13 145,923 +0.20(+1.51%)
Oct 17, 2014 13.00 13.00 12.85 12.94 318,061 +0.07(+0.58%)
Oct 16, 2014 12.51 13.09 12.46 12.86 306,025 +0.10(+0.80%)
Oct 15, 2014 12.12 12.84 12.06 12.76 253,477 +0.46(+3.70%)
Oct 14, 2014 12.30 12.69 12.22 12.30 179,724 +0.09(+0.76%)
Oct 13, 2014 12.07 12.31 12.06 12.21 168,731 +0.15(+1.23%)
Oct 10, 2014 11.79 12.16 11.73 12.06 171,533 +0.17(+1.40%)
Oct 09, 2014 12.10 12.10 11.85 11.90 121,667 -0.24(-1.99%)
Oct 08, 2014 11.99 12.30 11.91 12.14 150,840 +0.08(+0.69%)
Oct 07, 2014 12.16 12.25 12.02 12.05 110,231 -0.23(-1.89%)
Oct 06, 2014 12.54 12.65 12.24 12.29 129,330 -0.24(-1.93%)
Oct 03, 2014 12.69 12.83 12.52 12.53 135,469 -0.06(-0.44%)
Oct 02, 2014 12.44 12.67 12.40 12.58 158,813 +0.14(+1.12%)
Oct 01, 2014 12.53 12.62 12.26 12.44 158,737 -0.14(-1.11%)
Sep 30, 2014 12.86 12.95 12.58 12.58 157,453 -0.30(-2.31%)
Sep 29, 2014 12.80 12.99 12.80 12.88 98,875 -0.06(-0.50%)
Sep 26, 2014 12.82 12.99 12.82 12.95 104,884 +0.15(+1.16%)
Sep 25, 2014 12.92 13.01 12.73 12.80 118,794 -0.18(-1.36%)
Sep 24, 2014 13.12 13.20 12.87 12.97 167,858 -0.16(-1.20%)
Sep 23, 2014 13.28 13.38 13.06 13.13 119,605 -0.22(-1.67%)
Sep 22, 2014 13.52 13.52 13.32 13.35 119,253 -0.21(-1.57%)
Sep 19, 2014 13.68 13.82 13.50 13.57 270,745 -0.06(-0.41%)
Sep 18, 2014 13.54 13.73 13.54 13.62 131,034 +0.11(+0.82%)
Sep 17, 2014 13.53 13.73 13.35 13.51 201,866 -0.05(-0.34%)
Sep 16, 2014 13.64 13.73 13.52 13.56 126,672 -0.15(-1.08%)
Sep 15, 2014 13.86 13.86 13.56 13.71 90,303 -0.21(-1.53%)
Sep 12, 2014 13.95 14.00 13.83 13.92 106,531 -0.01(-0.07%)
Sep 11, 2014 13.76 14.01 13.76 13.93 93,255 +0.08(+0.60%)
Sep 10, 2014 13.65 13.89 13.57 13.85 165,837 +0.16(+1.15%)
Sep 09, 2014 13.77 13.88 13.66 13.69 118,096 -0.17(-1.21%)
Sep 08, 2014 13.76 14.03 13.71 13.86 127,558 +0.06(+0.40%)
Sep 05, 2014 13.81 13.97 13.81 13.80 164,465 -0.04(-0.27%)
Sep 04, 2014 14.01 14.21 13.77 13.84 173,460 -0.19(-1.32%)
Sep 03, 2014 14.34 14.42 13.93 14.02 123,860 -0.20(-1.44%)
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.