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

Comfort Systems USA (NY: FIX )

344.80 -2.11 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2009 9.735 9.786 9.222 9.230 319,978 -0.47(-4.85%)
Apr 29, 2009 9.333 9.923 9.307 9.701 309,043 +0.47(+5.10%)
Apr 28, 2009 8.794 9.487 8.674 9.230 235,540 +0.42(+4.76%)
Apr 27, 2009 8.999 9.145 8.666 8.811 330,023 -0.34(-3.74%)
Apr 24, 2009 9.247 9.350 8.917 9.153 275,792 -0.03(-0.37%)
Apr 23, 2009 9.281 9.281 8.794 9.187 298,306 -0.06(-0.65%)
Apr 22, 2009 9.102 9.615 9.085 9.247 355,046 -0.01(-0.09%)
Apr 21, 2009 8.794 9.273 8.657 9.256 256,972 +0.50(+5.66%)
Apr 20, 2009 8.999 9.042 8.563 8.760 207,607 -0.45(-4.92%)
Apr 17, 2009 9.187 9.256 9.093 9.213 220,024 +0.03(+0.37%)
Apr 16, 2009 9.068 9.230 8.828 9.179 360,416 +0.21(+2.39%)
Apr 15, 2009 8.683 9.068 8.563 8.965 174,299 +0.25(+2.85%)
Apr 14, 2009 9.068 9.145 8.383 8.717 368,532 -0.54(-5.82%)
Apr 13, 2009 9.299 9.453 8.965 9.256 221,684 -0.18(-1.90%)
Apr 09, 2009 9.410 9.675 9.273 9.435 305,842 +0.22(+2.41%)
Apr 08, 2009 9.119 9.444 8.939 9.213 163,016 +0.14(+1.51%)
Apr 07, 2009 9.230 9.410 8.897 9.076 307,858 -0.24(-2.57%)
Apr 06, 2009 9.735 9.735 9.145 9.316 210,124 -0.50(-5.06%)
Apr 03, 2009 9.410 9.812 9.367 9.812 295,896 +0.36(+3.80%)
Apr 02, 2009 9.264 9.684 9.085 9.453 418,526 +0.42(+4.64%)
Apr 01, 2009 8.931 9.187 8.768 9.033 391,440 +0.16(+1.83%)
Mar 31, 2009 9.033 9.059 8.640 8.871 310,027 -0.03(-0.29%)
Mar 30, 2009 9.110 9.110 8.554 8.897 330,035 -0.51(-5.45%)
Mar 26, 2009 9.033 9.641 8.991 9.410 344,906 +0.41(+4.56%)
Mar 25, 2009 8.905 9.213 8.494 8.999 306,635 +0.19(+2.14%)
Mar 24, 2009 8.751 9.025 8.717 8.811 351,666 -0.09(-1.06%)
Mar 23, 2009 8.554 8.914 8.486 8.905 285,873 +0.34(+4.00%)
Mar 20, 2009 8.751 8.854 8.512 8.563 263,996 -0.21(-2.44%)
Mar 19, 2009 8.897 8.999 8.666 8.777 220,195 -0.05(-0.58%)
Mar 18, 2009 8.503 8.948 8.315 8.828 361,059 +0.32(+3.72%)
Mar 17, 2009 8.375 8.554 8.152 8.512 245,506 +0.15(+1.84%)
Mar 16, 2009 8.409 8.503 8.195 8.358 360,258 +0.03(+0.41%)
Mar 13, 2009 7.998 8.332 7.964 8.323 0 +0.34(+4.29%)
Mar 12, 2009 7.699 8.058 7.613 7.981 319,498 +0.22(+2.87%)
Mar 11, 2009 7.331 7.947 7.323 7.759 371,278 +0.50(+6.83%)
Mar 10, 2009 7.203 7.391 7.074 7.263 407,730 +0.25(+3.54%)
Mar 09, 2009 7.699 7.776 6.878 7.015 492,009 -0.80(-10.28%)
Mar 06, 2009 7.844 7.968 7.622 7.819 0 +0.05(+0.66%)
Mar 05, 2009 7.836 8.110 7.665 7.767 139,636 -0.23(-2.89%)
Mar 04, 2009 7.861 8.101 7.784 7.998 293,426 +0.16(+2.07%)
Mar 02, 2009 8.041 8.383 7.802 7.836 689,685 -0.31(-3.78%)
Feb 27, 2009 7.613 8.606 7.596 8.144 0 +0.85(+11.61%)
Feb 26, 2009 7.793 7.802 7.271 7.297 666,196 -0.33(-4.37%)
Feb 25, 2009 8.050 8.050 7.468 7.630 359,448 -0.48(-5.91%)
Feb 24, 2009 7.844 8.229 7.844 8.110 517,718 +0.39(+5.10%)
Feb 23, 2009 8.127 8.187 7.690 7.716 304,523 -0.32(-3.94%)
Feb 20, 2009 8.152 8.554 7.896 8.033 414,722 -0.37(-4.38%)
Feb 19, 2009 8.349 8.725 8.349 8.400 267,503 +0.08(+0.92%)
Feb 18, 2009 8.948 9.016 8.255 8.323 398,256 -0.52(-5.90%)
Feb 17, 2009 9.025 9.230 8.768 8.845 366,729 -0.56(-6.00%)
Feb 13, 2009 9.444 9.624 9.196 9.410 239,817 +0.02(+0.18%)
Feb 12, 2009 9.213 9.453 8.956 9.393 184,516 +0.03(+0.27%)
Feb 11, 2009 9.341 9.487 9.204 9.367 187,068 +0.04(+0.46%)
Feb 10, 2009 9.461 9.735 9.179 9.324 409,808 -0.15(-1.54%)
Feb 09, 2009 9.393 9.564 9.110 9.470 358,583 +0.12(+1.28%)
Feb 06, 2009 9.008 9.414 8.982 9.350 285,169 +0.29(+3.21%)
Feb 05, 2009 9.110 9.357 8.897 9.059 396,795 -0.09(-0.94%)
Feb 04, 2009 9.170 9.452 8.939 9.145 368,401 -0.03(-0.28%)
Feb 03, 2009 9.230 9.341 8.939 9.170 333,180 +0.04(+0.47%)
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.