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, 2004 5.988 5.988 5.731 5.834 181,778 -0.16(-2.71%)
Apr 29, 2004 6.185 6.202 5.988 5.997 85,921 -0.21(-3.44%)
Apr 28, 2004 6.228 6.245 6.074 6.210 39,395 -0.03(-0.55%)
Apr 27, 2004 6.236 6.330 6.202 6.245 86,154 -0.05(-0.82%)
Apr 26, 2004 6.151 6.373 6.151 6.296 209,133 +0.15(+2.51%)
Apr 23, 2004 6.151 6.176 6.108 6.142 37,057 +0.01(+0.14%)
Apr 22, 2004 6.005 6.159 6.005 6.133 63,827 +0.04(+0.70%)
Apr 21, 2004 6.074 6.159 5.962 6.091 81,011 -0.02(-0.28%)
Apr 20, 2004 6.142 6.176 6.099 6.108 100,767 -0.03(-0.42%)
Apr 19, 2004 6.159 6.159 5.945 6.133 135,135 -0.03(-0.42%)
Apr 16, 2004 6.022 6.159 6.005 6.159 56,930 +0.14(+2.27%)
Apr 15, 2004 5.988 6.116 5.920 6.022 63,593 -0.03(-0.42%)
Apr 14, 2004 6.056 6.056 5.860 6.048 86,038 -0.09(-1.53%)
Apr 13, 2004 6.159 6.168 5.988 6.142 91,415 -0.10(-1.64%)
Apr 12, 2004 6.296 6.322 6.245 6.245 166,932 -0.02(-0.27%)
Apr 08, 2004 6.125 6.373 5.988 6.262 135,252 +0.07(+1.11%)
Apr 07, 2004 6.245 6.245 6.125 6.193 56,462 -0.05(-0.82%)
Apr 06, 2004 6.159 6.245 6.125 6.245 52,487 +0.09(+1.39%)
Apr 05, 2004 6.236 6.236 6.142 6.159 73,296 -0.07(-1.10%)
Apr 02, 2004 6.228 6.245 6.116 6.228 131,278 +0.01(+0.14%)
Apr 01, 2004 6.228 6.245 6.168 6.219 135,486 +0.04(+0.69%)
Mar 31, 2004 6.142 6.245 6.125 6.176 267,466 +0.03(+0.56%)
Mar 30, 2004 5.885 6.159 5.817 6.142 188,442 +0.24(+4.06%)
Mar 29, 2004 5.988 6.005 5.843 5.902 133,850 -0.19(-3.09%)
Mar 26, 2004 5.979 6.142 5.971 6.091 79,725 +0.12(+2.01%)
Mar 25, 2004 5.834 5.979 5.774 5.971 103,456 +0.19(+3.25%)
Mar 24, 2004 5.860 5.928 5.774 5.783 121,809 -0.12(-2.03%)
Mar 23, 2004 6.099 6.108 5.860 5.902 200,015 -0.21(-3.50%)
Mar 22, 2004 6.108 6.202 6.031 6.116 135,135 -0.08(-1.24%)
Mar 19, 2004 6.228 6.228 6.116 6.193 139,694 -0.05(-0.82%)
Mar 18, 2004 6.202 6.287 6.091 6.245 78,439 +0.09(+1.39%)
Mar 17, 2004 6.287 6.373 6.116 6.159 113,626 -0.13(-2.04%)
Mar 16, 2004 6.151 6.287 6.039 6.287 233,916 +0.18(+2.94%)
Mar 15, 2004 6.210 6.219 6.039 6.108 141,682 -0.14(-2.19%)
Mar 12, 2004 6.159 6.287 6.125 6.245 168,335 +0.10(+1.67%)
Mar 11, 2004 6.193 6.373 6.074 6.142 273,895 -0.10(-1.64%)
Mar 10, 2004 6.407 6.407 6.245 6.245 242,917 -0.16(-2.54%)
Mar 09, 2004 6.330 6.407 6.176 6.407 520,319 +0.12(+1.90%)
Mar 08, 2004 6.330 6.587 6.056 6.287 1,837,427 +0.58(+10.19%)
Mar 05, 2004 5.646 5.860 5.646 5.706 302,769 +0.02(+0.30%)
Mar 04, 2004 5.680 5.689 5.637 5.689 111,522 +0.01(+0.15%)
Mar 03, 2004 5.697 5.697 5.603 5.680 191,013 -0.02(-0.30%)
Mar 02, 2004 5.577 5.723 5.560 5.697 173,011 +0.05(+0.91%)
Mar 01, 2004 5.466 5.714 5.364 5.646 318,200 +0.09(+1.69%)
Feb 27, 2004 5.432 5.646 5.133 5.552 419,201 +0.03(+0.62%)
Feb 26, 2004 5.646 5.646 5.458 5.518 70,724 -0.13(-2.27%)
Feb 25, 2004 5.543 5.646 5.518 5.646 111,054 +0.10(+1.85%)
Feb 24, 2004 5.458 5.560 5.458 5.543 134,083 +0.05(+0.93%)
Feb 23, 2004 5.612 5.612 5.432 5.492 440,945 -0.12(-2.13%)
Feb 20, 2004 5.620 5.680 5.560 5.612 77,738 +0.01(+0.15%)
Feb 19, 2004 5.706 5.731 5.560 5.603 202,236 -0.07(-1.21%)
Feb 18, 2004 5.689 5.714 5.560 5.672 123,562 -0.03(-0.60%)
Feb 17, 2004 5.731 5.731 5.689 5.706 47,578 -0.03(-0.45%)
Feb 13, 2004 5.706 5.774 5.646 5.731 101,235 +0.00(+0.00%)
Feb 12, 2004 5.740 5.774 5.672 5.731 179,557 -0.01(-0.15%)
Feb 11, 2004 5.646 5.740 5.629 5.740 112,223 +0.09(+1.67%)
Feb 10, 2004 5.543 5.689 5.543 5.646 225,265 +0.17(+3.12%)
Feb 09, 2004 5.843 5.843 5.406 5.475 128,121 -0.34(-5.88%)
Feb 06, 2004 5.646 5.817 5.637 5.817 153,489 +0.20(+3.50%)
Feb 05, 2004 5.783 5.800 5.518 5.620 236,838 -0.19(-3.24%)
Feb 04, 2004 5.757 5.808 5.731 5.808 261,270 +0.08(+1.34%)
Feb 03, 2004 5.757 5.860 5.697 5.731 183,532 +0.02(+0.30%)
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.