Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comfort Systems USA (NY: FIX )

316.23 -5.37 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2005 8.067 8.161 7.999 8.033 154,537 +0.02(+0.21%)
Nov 29, 2005 8.101 8.161 7.956 8.016 154,069 -0.04(-0.53%)
Nov 28, 2005 8.324 8.383 7.981 8.058 170,902 -0.33(-3.88%)
Nov 25, 2005 8.281 8.401 8.247 8.383 35,419 +0.07(+0.82%)
Nov 23, 2005 8.358 8.512 8.221 8.315 105,440 -0.05(-0.61%)
Nov 22, 2005 8.264 8.401 8.247 8.366 183,644 +0.11(+1.35%)
Nov 21, 2005 8.195 8.375 8.195 8.255 167,512 +0.06(+0.73%)
Nov 18, 2005 8.058 8.272 7.981 8.195 247,353 +0.22(+2.79%)
Nov 17, 2005 7.879 8.127 7.879 7.973 180,722 +0.10(+1.30%)
Nov 16, 2005 8.084 8.101 7.733 7.870 153,836 -0.26(-3.16%)
Nov 15, 2005 8.264 8.272 8.050 8.127 182,008 -0.13(-1.55%)
Nov 14, 2005 8.272 8.341 8.187 8.255 124,027 +0.04(+0.52%)
Nov 11, 2005 8.178 8.366 8.067 8.212 247,704 +0.04(+0.52%)
Nov 10, 2005 8.084 8.264 7.964 8.170 380,148 +0.09(+1.06%)
Nov 09, 2005 7.956 8.110 7.870 8.084 185,047 +0.13(+1.61%)
Nov 08, 2005 7.956 7.999 7.802 7.956 141,328 -0.01(-0.11%)
Nov 07, 2005 7.845 8.007 7.819 7.964 218,012 +0.17(+2.20%)
Nov 04, 2005 7.699 7.810 7.699 7.793 117,013 +0.03(+0.33%)
Nov 03, 2005 7.400 7.793 7.314 7.768 299,138 +0.45(+6.20%)
Nov 02, 2005 7.271 7.331 7.160 7.314 116,779 +0.04(+0.59%)
Nov 01, 2005 7.271 7.306 7.186 7.271 57,746 +0.00(+0.00%)
Oct 31, 2005 7.434 7.519 7.194 7.271 151,381 -0.15(-1.96%)
Oct 28, 2005 7.391 7.485 7.348 7.417 73,177 +0.07(+0.93%)
Oct 27, 2005 7.400 7.442 7.100 7.348 94,101 -0.08(-1.04%)
Oct 26, 2005 7.203 7.460 7.160 7.425 101,933 +0.18(+2.48%)
Oct 25, 2005 7.502 7.699 6.929 7.246 259,861 -0.25(-3.31%)
Oct 24, 2005 7.280 7.691 7.280 7.494 92,815 +0.23(+3.18%)
Oct 21, 2005 7.194 7.323 7.152 7.263 232,390 +0.08(+1.07%)
Oct 20, 2005 7.468 7.537 7.100 7.186 96,556 -0.33(-4.33%)
Oct 19, 2005 7.032 7.614 6.904 7.511 183,527 +0.44(+6.17%)
Oct 18, 2005 7.263 7.357 6.929 7.075 172,539 -0.23(-3.16%)
Oct 17, 2005 7.528 7.537 7.143 7.306 112,103 -0.24(-3.17%)
Oct 14, 2005 7.494 7.554 7.237 7.545 92,465 +0.14(+1.85%)
Oct 13, 2005 7.229 7.442 7.100 7.408 71,657 +0.11(+1.52%)
Oct 12, 2005 7.365 7.400 7.100 7.297 142,029 -0.07(-0.93%)
Oct 11, 2005 7.699 7.716 7.357 7.365 118,299 -0.32(-4.12%)
Oct 10, 2005 7.768 7.768 7.528 7.682 93,049 -0.04(-0.55%)
Oct 07, 2005 7.802 7.947 7.673 7.725 172,422 -0.06(-0.77%)
Oct 06, 2005 7.802 7.939 7.648 7.785 272,252 -0.05(-0.66%)
Oct 05, 2005 8.101 8.118 7.639 7.836 235,780 -0.35(-4.28%)
Oct 04, 2005 8.127 8.204 7.990 8.187 358,288 +0.15(+1.92%)
Oct 03, 2005 7.554 8.067 7.554 8.033 416,035 +0.50(+6.58%)
Sep 30, 2005 7.408 7.537 7.280 7.537 97,725 +0.14(+1.85%)
Sep 29, 2005 7.263 7.442 7.186 7.400 117,831 +0.13(+1.76%)
Sep 28, 2005 7.400 7.400 7.237 7.271 187,268 -0.15(-2.07%)
Sep 27, 2005 7.314 7.477 7.169 7.425 157,109 +0.11(+1.52%)
Sep 26, 2005 7.417 7.434 7.232 7.314 168,798 -0.09(-1.16%)
Sep 23, 2005 7.400 7.417 7.083 7.400 218,012 +0.29(+4.09%)
Sep 22, 2005 6.929 7.271 6.869 7.109 241,157 +0.14(+1.96%)
Sep 21, 2005 7.100 7.100 6.886 6.972 158,161 -0.13(-1.81%)
Sep 20, 2005 7.015 7.100 6.886 7.100 244,430 +0.11(+1.59%)
Sep 19, 2005 6.955 7.032 6.886 6.989 64,293 +0.02(+0.25%)
Sep 16, 2005 6.972 7.006 6.835 6.972 251,912 +0.06(+0.87%)
Sep 15, 2005 6.801 6.912 6.767 6.912 76,801 +0.15(+2.15%)
Sep 14, 2005 6.946 7.006 6.767 6.767 59,500 -0.27(-3.77%)
Sep 13, 2005 6.878 7.066 6.818 7.032 91,997 +0.10(+1.48%)
Sep 12, 2005 6.844 7.058 6.784 6.929 90,244 +0.02(+0.25%)
Sep 09, 2005 6.886 6.946 6.878 6.912 17,768 +0.03(+0.50%)
Sep 08, 2005 6.989 6.998 6.784 6.878 73,528 -0.19(-2.66%)
Sep 07, 2005 7.049 7.083 6.955 7.066 62,305 +0.00(+0.00%)
Sep 06, 2005 6.946 7.160 6.869 7.066 155,355 +0.16(+2.35%)
Sep 02, 2005 7.229 7.254 6.827 6.904 110,701 -0.28(-3.93%)
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.