Comfort Systems USA (NY: FIX )

356.54 -0.39 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 12.84 12.93 12.56 12.56 157,740 -0.30(-2.31%)
Sep 29, 2014 12.77 12.97 12.77 12.86 99,055 -0.06(-0.50%)
Sep 26, 2014 12.79 12.97 12.79 12.92 105,076 +0.15(+1.16%)
Sep 25, 2014 12.89 12.99 12.71 12.77 119,010 -0.18(-1.36%)
Sep 24, 2014 13.10 13.18 12.85 12.95 168,164 -0.16(-1.20%)
Sep 23, 2014 13.26 13.35 13.03 13.11 119,823 -0.22(-1.67%)
Sep 22, 2014 13.50 13.50 13.29 13.33 119,471 -0.21(-1.57%)
Sep 19, 2014 13.65 13.79 13.48 13.54 271,239 -0.06(-0.41%)
Sep 18, 2014 13.52 13.70 13.52 13.60 131,273 +0.11(+0.82%)
Sep 17, 2014 13.51 13.70 13.33 13.49 202,234 -0.05(-0.34%)
Sep 16, 2014 13.62 13.71 13.50 13.53 126,903 -0.15(-1.08%)
Sep 15, 2014 13.84 13.84 13.53 13.68 90,468 -0.21(-1.53%)
Sep 12, 2014 13.92 13.98 13.80 13.90 106,725 -0.01(-0.07%)
Sep 11, 2014 13.74 13.99 13.74 13.90 93,425 +0.08(+0.60%)
Sep 10, 2014 13.63 13.87 13.54 13.82 166,139 +0.16(+1.15%)
Sep 09, 2014 13.75 13.86 13.64 13.66 118,311 -0.17(-1.21%)
Sep 08, 2014 13.74 14.01 13.69 13.83 127,791 +0.06(+0.40%)
Sep 05, 2014 13.78 13.94 13.78 13.77 164,765 -0.04(-0.27%)
Sep 04, 2014 13.99 14.18 13.75 13.81 173,776 -0.19(-1.32%)
Sep 03, 2014 14.31 14.40 13.90 14.00 124,086 -0.20(-1.44%)
Sep 02, 2014 14.17 14.27 14.10 14.20 93,585 +0.11(+0.79%)
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%)
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.