Comfort Systems USA (NY: FIX )

317.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 20.98 21.17 20.78 21.06 298,256 +0.05(+0.22%)
May 28, 2015 20.79 21.11 20.75 21.01 259,335 +0.18(+0.86%)
May 27, 2015 20.82 20.94 20.54 20.83 293,053 +0.01(+0.05%)
May 26, 2015 21.20 21.20 20.79 20.82 193,826 -0.40(-1.90%)
May 22, 2015 21.37 21.23 21.23 21.23 231,251 -0.15(-0.70%)
May 21, 2015 21.39 21.58 21.29 21.38 242,559 +0.00(+0.00%)
May 20, 2015 21.20 21.54 20.87 21.38 568,442 +0.32(+1.51%)
May 19, 2015 20.84 21.23 20.76 21.06 702,713 +0.21(+0.99%)
May 18, 2015 21.01 21.06 20.78 20.85 445,556 -0.16(-0.76%)
May 15, 2015 21.15 21.40 20.94 21.01 182,451 -0.09(-0.44%)
May 14, 2015 20.95 21.36 20.93 21.10 209,717 +0.23(+1.08%)
May 13, 2015 20.74 21.06 20.61 20.88 239,427 +0.24(+1.18%)
May 12, 2015 20.50 20.77 20.13 20.63 301,809 +0.10(+0.50%)
May 11, 2015 20.48 20.77 20.48 20.53 468,594 +0.12(+0.60%)
May 08, 2015 20.46 20.58 20.21 20.41 291,193 +0.12(+0.60%)
May 07, 2015 20.05 20.39 19.82 20.29 380,584 +0.33(+1.64%)
May 06, 2015 20.11 20.18 19.89 19.96 210,651 -0.06(-0.28%)
May 05, 2015 20.00 20.29 19.94 20.02 263,793 +0.07(+0.38%)
May 04, 2015 19.88 20.09 19.78 19.94 354,309 +0.19(+0.95%)
May 01, 2015 19.49 19.87 19.46 19.76 338,633 +0.40(+2.08%)
Apr 30, 2015 19.64 20.28 19.09 19.35 447,744 +0.08(+0.44%)
Apr 29, 2015 19.26 19.47 19.12 19.27 187,370 -0.05(-0.24%)
Apr 28, 2015 19.40 19.52 19.23 19.32 160,915 -0.05(-0.24%)
Apr 27, 2015 19.26 19.80 19.26 19.36 294,031 +0.24(+1.27%)
Apr 24, 2015 19.25 19.25 19.03 19.12 71,845 -0.09(-0.49%)
Apr 23, 2015 19.08 19.38 19.05 19.21 110,813 +0.12(+0.64%)
Apr 22, 2015 18.98 19.09 18.68 19.09 152,256 +0.07(+0.34%)
Apr 21, 2015 18.88 19.13 18.69 19.03 97,608 +0.18(+0.94%)
Apr 20, 2015 18.91 19.00 18.69 18.85 152,450 +0.04(+0.20%)
Apr 17, 2015 19.27 19.27 18.80 18.81 124,606 -0.62(-3.18%)
Apr 16, 2015 19.67 19.68 19.35 19.43 148,810 -0.37(-1.89%)
Apr 15, 2015 20.02 20.02 19.64 19.80 150,143 -0.04(-0.19%)
Apr 14, 2015 19.61 19.87 19.52 19.84 236,655 +0.22(+1.14%)
Apr 13, 2015 19.38 19.66 19.22 19.61 178,396 +0.20(+1.01%)
Apr 10, 2015 19.08 19.44 18.95 19.42 323,547 +0.38(+2.01%)
Apr 09, 2015 19.04 19.17 18.80 19.03 115,138 +0.05(+0.25%)
Apr 08, 2015 18.83 19.09 18.74 18.99 384,044 +0.15(+0.79%)
Apr 07, 2015 18.90 19.12 18.78 18.84 279,053 -0.15(-0.79%)
Apr 06, 2015 19.61 19.74 18.67 18.99 364,918 -0.78(-3.93%)
Apr 02, 2015 19.66 19.76 19.76 19.76 197,674 +0.08(+0.43%)
Apr 01, 2015 19.63 19.81 19.54 19.68 271,653 +0.00(+0.00%)
Mar 31, 2015 19.67 19.74 19.48 19.68 248,047 -0.13(-0.66%)
Mar 30, 2015 19.18 20.05 19.10 19.81 478,055 +0.81(+4.28%)
Mar 27, 2015 19.02 19.21 18.75 19.00 321,148 +0.02(+0.10%)
Mar 26, 2015 18.40 19.03 18.27 18.98 269,999 +0.58(+3.15%)
Mar 25, 2015 18.85 18.88 18.37 18.40 188,690 -0.32(-1.70%)
Mar 24, 2015 18.58 18.87 18.44 18.72 186,579 +0.17(+0.91%)
Mar 23, 2015 18.43 18.69 18.38 18.55 154,201 +0.08(+0.46%)
Mar 20, 2015 18.56 18.71 18.41 18.46 243,106 +0.03(+0.15%)
Mar 19, 2015 18.43 18.49 18.33 18.44 79,989 -0.14(-0.76%)
Mar 18, 2015 18.26 18.65 18.03 18.58 119,986 +0.28(+1.53%)
Mar 17, 2015 17.90 18.43 17.87 18.30 223,043 +0.21(+1.14%)
Mar 16, 2015 18.16 18.25 18.04 18.09 189,774 -0.07(-0.41%)
Mar 13, 2015 18.45 18.48 18.02 18.16 252,582 -0.22(-1.22%)
Mar 12, 2015 17.85 18.47 17.75 18.39 393,898 +0.65(+3.64%)
Mar 11, 2015 17.69 17.80 17.50 17.74 273,128 +0.12(+0.69%)
Mar 10, 2015 17.51 17.84 17.49 17.62 262,898 -0.04(-0.21%)
Mar 09, 2015 17.57 17.88 17.53 17.66 545,141 +0.08(+0.48%)
Mar 06, 2015 17.49 17.85 17.43 17.58 158,851 -0.13(-0.74%)
Mar 05, 2015 17.44 17.99 17.34 17.71 354,446 +0.32(+1.82%)
Mar 04, 2015 17.47 17.48 17.16 17.39 187,401 -0.09(-0.53%)
Mar 03, 2015 17.40 17.51 17.31 17.48 144,464 +0.01(+0.05%)
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.