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 (%)
May 29, 2009 7.768 8.050 7.768 7.981 459,427 +0.21(+2.75%)
May 28, 2009 7.579 7.810 7.374 7.768 295,650 +0.16(+2.14%)
May 27, 2009 7.742 7.913 7.545 7.605 702,158 -0.15(-1.88%)
May 26, 2009 7.605 8.041 7.580 7.750 801,004 +0.11(+1.46%)
May 22, 2009 7.870 8.041 7.614 7.639 459,372 -0.15(-1.87%)
May 21, 2009 7.819 7.862 7.699 7.785 521,548 -0.11(-1.41%)
May 20, 2009 7.956 8.161 7.819 7.896 362,347 +0.02(+0.22%)
May 19, 2009 8.024 8.187 7.836 7.879 306,743 -0.21(-2.64%)
May 18, 2009 7.742 8.127 7.605 8.093 290,814 +0.44(+5.70%)
May 15, 2009 7.742 7.887 7.622 7.656 295,945 -0.14(-1.76%)
May 14, 2009 7.742 7.947 7.528 7.793 383,858 +0.11(+1.45%)
May 13, 2009 7.862 7.956 7.425 7.682 398,504 -0.28(-3.54%)
May 12, 2009 8.332 8.392 7.947 7.964 429,888 -0.36(-4.32%)
May 11, 2009 8.863 8.863 8.238 8.324 337,956 -0.69(-7.69%)
May 08, 2009 8.666 9.059 8.649 9.017 489,082 +0.42(+4.88%)
May 07, 2009 8.649 8.709 8.383 8.597 401,974 -0.09(-0.99%)
May 06, 2009 8.666 8.768 8.409 8.683 383,736 +0.14(+1.60%)
May 05, 2009 8.298 8.683 8.178 8.546 539,189 +0.24(+2.88%)
May 04, 2009 8.324 8.520 8.144 8.306 678,392 -0.06(-0.72%)
May 01, 2009 9.230 9.282 8.144 8.366 761,890 -0.86(-9.36%)
Apr 30, 2009 9.735 9.786 9.222 9.230 319,970 -0.47(-4.85%)
Apr 29, 2009 9.333 9.923 9.307 9.701 309,036 +0.47(+5.10%)
Apr 28, 2009 8.794 9.487 8.674 9.230 235,535 +0.42(+4.76%)
Apr 27, 2009 8.999 9.145 8.666 8.811 330,015 -0.34(-3.74%)
Apr 24, 2009 9.247 9.350 8.917 9.153 275,786 -0.03(-0.37%)
Apr 23, 2009 9.282 9.282 8.794 9.188 298,299 -0.06(-0.65%)
Apr 22, 2009 9.102 9.615 9.085 9.247 355,037 -0.01(-0.09%)
Apr 21, 2009 8.794 9.273 8.657 9.256 256,965 +0.50(+5.66%)
Apr 20, 2009 8.999 9.042 8.563 8.760 207,602 -0.45(-4.92%)
Apr 17, 2009 9.188 9.256 9.094 9.213 220,019 +0.03(+0.37%)
Apr 16, 2009 9.068 9.230 8.828 9.179 360,407 +0.21(+2.39%)
Apr 15, 2009 8.683 9.068 8.563 8.965 174,295 +0.25(+2.85%)
Apr 14, 2009 9.068 9.145 8.383 8.717 368,523 -0.54(-5.82%)
Apr 13, 2009 9.299 9.453 8.965 9.256 221,679 -0.18(-1.90%)
Apr 09, 2009 9.410 9.675 9.273 9.436 305,834 +0.22(+2.41%)
Apr 08, 2009 9.119 9.444 8.940 9.213 163,012 +0.14(+1.51%)
Apr 07, 2009 9.230 9.410 8.897 9.076 307,850 -0.24(-2.57%)
Apr 06, 2009 9.735 9.735 9.145 9.316 210,119 -0.50(-5.06%)
Apr 03, 2009 9.410 9.812 9.367 9.812 295,888 +0.36(+3.80%)
Apr 02, 2009 9.265 9.684 9.085 9.453 418,515 +0.42(+4.64%)
Apr 01, 2009 8.931 9.188 8.768 9.034 391,430 +0.16(+1.83%)
Mar 31, 2009 9.034 9.059 8.640 8.871 310,019 -0.03(-0.29%)
Mar 30, 2009 9.111 9.111 8.555 8.897 330,027 -0.51(-5.45%)
Mar 26, 2009 9.034 9.641 8.991 9.410 344,897 +0.41(+4.56%)
Mar 25, 2009 8.905 9.213 8.495 8.999 306,628 +0.19(+2.14%)
Mar 24, 2009 8.751 9.025 8.717 8.811 351,657 -0.09(-1.06%)
Mar 23, 2009 8.555 8.914 8.486 8.905 285,866 +0.34(+4.00%)
Mar 20, 2009 8.751 8.854 8.512 8.563 263,990 -0.21(-2.44%)
Mar 19, 2009 8.897 8.999 8.666 8.777 220,190 -0.05(-0.58%)
Mar 18, 2009 8.503 8.948 8.315 8.828 361,050 +0.32(+3.72%)
Mar 17, 2009 8.375 8.555 8.152 8.512 245,500 +0.15(+1.84%)
Mar 16, 2009 8.409 8.503 8.195 8.358 360,249 +0.03(+0.41%)
Mar 13, 2009 7.999 8.332 7.964 8.324 0 +0.34(+4.29%)
Mar 12, 2009 7.699 8.058 7.614 7.981 319,490 +0.22(+2.87%)
Mar 11, 2009 7.331 7.947 7.323 7.759 371,269 +0.50(+6.83%)
Mar 10, 2009 7.203 7.391 7.075 7.263 407,720 +0.25(+3.54%)
Mar 09, 2009 7.699 7.776 6.878 7.015 491,997 -0.80(-10.28%)
Mar 06, 2009 7.845 7.969 7.622 7.819 0 +0.05(+0.66%)
Mar 05, 2009 7.836 8.110 7.665 7.768 139,633 -0.23(-2.89%)
Mar 04, 2009 7.862 8.101 7.785 7.999 293,418 +0.16(+2.07%)
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.