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

Comfort Systems USA (NY: FIX )

380.27 +23.73 (+6.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 7.695 7.975 7.695 7.907 463,748 +0.21(+2.75%)
May 28, 2009 7.509 7.738 7.305 7.695 298,431 +0.16(+2.14%)
May 27, 2009 7.670 7.839 7.475 7.534 708,762 -0.11(-1.39%)
May 26, 2009 7.497 7.927 7.472 7.640 812,573 +0.11(+1.46%)
May 22, 2009 7.758 7.927 7.505 7.530 466,007 -0.14(-1.87%)
May 21, 2009 7.708 7.750 7.589 7.674 529,081 -0.11(-1.41%)
May 20, 2009 7.842 8.045 7.708 7.783 367,580 +0.02(+0.22%)
May 19, 2009 7.910 8.070 7.724 7.767 311,174 -0.21(-2.64%)
May 18, 2009 7.632 8.011 7.497 7.977 295,014 +0.43(+5.70%)
May 15, 2009 7.632 7.775 7.514 7.547 300,219 -0.13(-1.76%)
May 14, 2009 7.632 7.834 7.421 7.682 389,402 +0.11(+1.45%)
May 13, 2009 7.750 7.842 7.320 7.573 404,260 -0.28(-3.54%)
May 12, 2009 8.214 8.273 7.834 7.851 436,098 -0.35(-4.32%)
May 11, 2009 8.736 8.736 8.121 8.205 342,837 -0.68(-7.68%)
May 08, 2009 8.542 8.930 8.526 8.888 496,147 +0.41(+4.88%)
May 07, 2009 8.526 8.585 8.264 8.475 407,781 -0.08(-0.99%)
May 06, 2009 8.542 8.644 8.289 8.559 389,279 +0.13(+1.60%)
May 05, 2009 8.180 8.559 8.062 8.424 546,977 +0.24(+2.88%)
May 04, 2009 8.205 8.399 8.028 8.188 688,191 -0.06(-0.72%)
May 01, 2009 9.099 9.150 8.028 8.247 772,895 -0.85(-9.36%)
Apr 30, 2009 9.596 9.647 9.091 9.099 324,592 -0.46(-4.85%)
Apr 29, 2009 9.200 9.782 9.175 9.563 313,499 +0.46(+5.10%)
Apr 28, 2009 8.669 9.352 8.551 9.099 238,937 +0.41(+4.76%)
Apr 27, 2009 8.871 9.015 8.542 8.686 334,782 -0.34(-3.74%)
Apr 24, 2009 9.116 9.217 8.790 9.023 279,769 -0.03(-0.37%)
Apr 23, 2009 9.150 9.150 8.669 9.057 302,607 -0.06(-0.65%)
Apr 22, 2009 8.972 9.478 8.956 9.116 360,165 -0.01(-0.09%)
Apr 21, 2009 8.669 9.141 8.534 9.124 260,677 +0.49(+5.66%)
Apr 20, 2009 8.871 8.913 8.441 8.635 210,601 -0.45(-4.92%)
Apr 17, 2009 9.057 9.124 8.964 9.082 223,197 +0.03(+0.37%)
Apr 16, 2009 8.939 9.099 8.703 9.048 365,613 +0.21(+2.39%)
Apr 15, 2009 8.559 8.939 8.441 8.838 176,812 +0.24(+2.85%)
Apr 14, 2009 8.939 9.015 8.264 8.593 373,846 -0.53(-5.82%)
Apr 13, 2009 9.166 9.318 8.838 9.124 224,881 -0.18(-1.90%)
Apr 09, 2009 9.276 9.537 9.141 9.301 310,251 +0.22(+2.41%)
Apr 08, 2009 8.989 9.310 8.812 9.082 165,366 +0.13(+1.51%)
Apr 07, 2009 9.099 9.276 8.770 8.947 312,297 -0.24(-2.57%)
Apr 06, 2009 9.596 9.596 9.015 9.183 213,154 -0.49(-5.06%)
Apr 03, 2009 9.276 9.672 9.234 9.672 300,162 +0.35(+3.80%)
Apr 02, 2009 9.133 9.546 8.956 9.318 424,560 +0.41(+4.64%)
Apr 01, 2009 8.804 9.057 8.644 8.905 397,084 +0.16(+1.83%)
Mar 31, 2009 8.905 8.930 8.517 8.745 314,497 -0.03(-0.29%)
Mar 30, 2009 8.981 8.981 8.433 8.770 334,794 -0.51(-5.45%)
Mar 26, 2009 8.905 9.504 8.863 9.276 349,879 +0.40(+4.56%)
Mar 25, 2009 8.778 9.082 8.374 8.871 311,057 +0.19(+2.14%)
Mar 24, 2009 8.627 8.897 8.593 8.686 356,737 -0.09(-1.06%)
Mar 23, 2009 8.433 8.787 8.365 8.778 289,995 +0.34(+4.00%)
Mar 20, 2009 8.627 8.728 8.391 8.441 267,803 -0.21(-2.44%)
Mar 19, 2009 8.770 8.871 8.542 8.652 223,370 -0.05(-0.58%)
Mar 18, 2009 8.382 8.821 8.197 8.703 366,265 +0.31(+3.72%)
Mar 17, 2009 8.256 8.433 8.036 8.391 249,046 +0.15(+1.84%)
Mar 16, 2009 8.289 8.382 8.079 8.239 365,453 +0.03(+0.41%)
Mar 13, 2009 7.885 8.214 7.851 8.205 0 +0.34(+4.29%)
Mar 12, 2009 7.589 7.944 7.505 7.868 324,105 +0.22(+2.87%)
Mar 11, 2009 7.227 7.834 7.218 7.649 376,632 +0.49(+6.83%)
Mar 10, 2009 7.100 7.286 6.974 7.159 413,609 +0.24(+3.54%)
Mar 09, 2009 7.589 7.665 6.780 6.915 499,103 -0.79(-10.28%)
Mar 06, 2009 7.733 7.855 7.514 7.708 0 +0.09(+1.16%)
Mar 05, 2009 7.686 7.955 7.518 7.619 142,355 -0.23(-2.89%)
Mar 04, 2009 7.711 7.946 7.636 7.846 299,139 +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.