FIX: Historical Prices for COMFORT SYS USA INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	11.51	11.80	11.43	11.66	213,700	11.66
24-Nov-09	11.50	11.56	11.35	11.48	221,800	11.48
24-Nov-09	$ 0.05 Dividend
23-Nov-09	11.23	11.62	11.23	11.50	249,200	11.45
20-Nov-09	11.08	11.15	10.92	11.04	154,700	10.99
19-Nov-09	11.11	11.19	10.91	11.13	156,200	11.08
18-Nov-09	11.48	11.48	11.17	11.23	148,600	11.18
17-Nov-09	11.61	11.61	11.42	11.48	196,000	11.43
16-Nov-09	11.27	11.74	11.25	11.63	291,100	11.58
13-Nov-09	11.41	11.46	11.01	11.24	259,600	11.19
12-Nov-09	11.63	11.74	11.26	11.34	184,500	11.29
11-Nov-09	11.85	11.85	11.56	11.69	371,900	11.64
10-Nov-09	11.42	11.99	11.42	11.78	333,900	11.73
9-Nov-09	11.08	11.47	11.04	11.44	317,000	11.39
6-Nov-09	11.41	11.42	10.92	11.00	245,300	10.95
5-Nov-09	10.73	11.51	10.73	11.50	432,700	11.45
4-Nov-09	11.17	11.44	10.68	10.69	292,200	10.64
3-Nov-09	10.88	11.18	10.73	11.08	233,300	11.03
2-Nov-09	10.93	11.22	10.67	10.90	273,500	10.85
30-Oct-09	10.99	11.05	10.72	10.90	424,300	10.85
29-Oct-09	10.90	11.10	10.90	11.10	185,100	11.05
28-Oct-09	11.11	11.15	10.81	10.82	205,400	10.77
27-Oct-09	11.06	11.38	10.90	11.10	119,200	11.05
26-Oct-09	11.27	11.55	11.03	11.08	244,400	11.03
23-Oct-09	11.49	11.66	11.17	11.26	161,100	11.21
22-Oct-09	11.15	11.61	11.06	11.49	161,000	11.44
21-Oct-09	11.34	11.63	11.13	11.15	236,300	11.10
20-Oct-09	11.51	11.51	11.29	11.40	118,900	11.35
19-Oct-09	11.41	11.62	11.36	11.47	112,800	11.42
16-Oct-09	11.26	11.46	11.15	11.34	171,300	11.29
15-Oct-09	11.37	11.45	11.25	11.31	302,700	11.26
14-Oct-09	11.30	11.50	11.30	11.40	198,900	11.35
13-Oct-09	11.14	11.22	10.94	11.21	252,200	11.16
12-Oct-09	11.20	11.45	11.06	11.10	445,800	11.05
9-Oct-09	11.11	11.31	11.07	11.19	235,000	11.14
8-Oct-09	11.50	11.61	11.12	11.13	265,800	11.08
7-Oct-09	11.44	11.52	11.35	11.45	176,700	11.40
6-Oct-09	11.26	11.46	11.24	11.45	139,400	11.40
5-Oct-09	11.27	11.43	11.11	11.14	268,300	11.09
2-Oct-09	11.28	11.47	11.21	11.25	190,700	11.20
1-Oct-09	11.50	11.72	11.35	11.41	291,500	11.36
30-Sep-09	12.14	12.20	11.57	11.59	454,500	11.54
29-Sep-09	12.51	12.69	12.20	12.22	4,882,400	12.17
28-Sep-09	12.34	12.64	12.32	12.46	259,800	12.41
25-Sep-09	12.38	12.64	12.24	12.32	398,400	12.27
24-Sep-09	12.33	12.52	12.20	12.38	367,700	12.33
23-Sep-09	12.30	12.60	12.27	12.34	1,169,000	12.29
22-Sep-09	11.84	11.93	11.41	11.63	310,600	11.58
21-Sep-09	11.89	12.01	11.70	11.80	187,400	11.75
18-Sep-09	11.77	12.00	11.41	11.98	278,600	11.93
17-Sep-09	11.60	11.85	11.48	11.74	175,800	11.69
16-Sep-09	11.34	11.62	11.19	11.58	115,000	11.53
15-Sep-09	11.39	11.40	11.15	11.34	158,800	11.29
14-Sep-09	11.17	11.31	11.13	11.29	109,700	11.24
11-Sep-09	11.05	11.37	11.02	11.24	191,300	11.19
10-Sep-09	11.24	11.34	10.96	11.06	186,200	11.01
9-Sep-09	11.06	11.37	11.06	11.27	149,600	11.22
8-Sep-09	11.29	11.50	11.03	11.05	159,200	11.00
4-Sep-09	10.99	11.30	10.91	11.24	170,000	11.19
3-Sep-09	10.71	11.06	10.65	11.02	290,000	10.97
2-Sep-09	11.18	11.18	10.40	10.62	515,000	10.57
1-Sep-09	11.76	11.80	10.78	11.18	629,600	11.13
31-Aug-09	11.90	12.09	11.72	11.87	164,000	11.82
28-Aug-09	12.24	12.24	11.80	11.96	108,900	11.91
27-Aug-09	12.38	12.38	11.85	12.08	90,000	12.03
27-Aug-09	$ 0.05 Dividend
26-Aug-09	12.43	12.52	12.17	12.38	220,200	12.28
25-Aug-09	12.78	12.78	12.39	12.40	171,900	12.30
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions