Comfort Systems USA (NY: FIX )

380.27 +23.73 (+6.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 88.58 90.51 88.44 90.14 243,070 +2.34(+2.66%)
Oct 28, 2021 82.10 89.37 81.73 87.80 279,171 +6.17(+7.56%)
Oct 27, 2021 84.08 85.05 81.38 81.64 157,742 -2.64(-3.13%)
Oct 26, 2021 84.75 84.28 94,313 -0.13(-0.15%)
Oct 25, 2021 83.17 84.64 82.82 84.40 138,781 +1.47(+1.77%)
Oct 22, 2021 82.01 83.88 81.53 82.94 108,907 +0.99(+1.20%)
Oct 21, 2021 80.76 82.80 80.34 81.95 191,769 +1.02(+1.25%)
Oct 20, 2021 79.82 80.92 79.00 80.94 76,758 +1.02(+1.28%)
Oct 19, 2021 79.83 80.47 78.65 79.91 91,289 +0.37(+0.47%)
Oct 18, 2021 78.72 79.99 78.64 79.54 125,563 +0.33(+0.41%)
Oct 15, 2021 81.61 81.61 79.12 79.21 212,099 -0.96(-1.19%)
Oct 14, 2021 78.11 80.28 78.11 80.17 102,619 +2.83(+3.66%)
Oct 13, 2021 77.64 78.12 76.06 77.34 82,743 +0.11(+0.14%)
Oct 12, 2021 76.92 77.90 76.52 77.23 122,073 +0.27(+0.35%)
Oct 11, 2021 77.32 78.08 76.67 76.96 101,368 -0.35(-0.46%)
Oct 08, 2021 76.94 77.44 76.08 77.32 89,210 +0.36(+0.47%)
Oct 07, 2021 76.50 77.40 76.24 76.95 151,665 +1.32(+1.75%)
Oct 06, 2021 74.58 76.05 72.95 75.63 123,903 +0.23(+0.30%)
Oct 05, 2021 74.58 76.01 73.87 75.41 173,562 +1.22(+1.65%)
Oct 04, 2021 72.81 74.56 72.41 74.19 169,307 +1.20(+1.65%)
Oct 01, 2021 70.55 73.34 70.01 72.98 162,942 +2.70(+3.84%)
Sep 30, 2021 72.54 72.92 70.08 70.28 124,835 -1.65(-2.29%)
Sep 29, 2021 71.40 72.49 70.48 71.93 269,013 +0.83(+1.16%)
Sep 28, 2021 73.24 73.24 71.06 71.10 153,929 -1.93(-2.64%)
Sep 27, 2021 71.19 73.44 71.19 73.03 128,888 +1.91(+2.69%)
Sep 24, 2021 71.38 72.05 71.00 71.12 128,223 -0.32(-0.44%)
Sep 23, 2021 69.92 72.03 69.92 71.44 166,444 +2.32(+3.35%)
Sep 22, 2021 68.48 70.30 68.48 69.12 124,604 +0.99(+1.45%)
Sep 21, 2021 69.13 69.13 67.53 68.13 124,739 -0.67(-0.97%)
Sep 20, 2021 66.92 69.28 66.92 68.80 158,614 +0.31(+0.45%)
Sep 17, 2021 69.20 70.45 67.42 68.50 487,064 -0.29(-0.42%)
Sep 16, 2021 69.45 69.89 68.53 68.78 98,237 -0.67(-0.96%)
Sep 15, 2021 68.38 69.89 68.08 69.45 146,809 +0.88(+1.28%)
Sep 14, 2021 71.21 71.21 68.37 68.58 105,199 -2.19(-3.09%)
Sep 13, 2021 70.95 71.70 69.75 70.77 154,540 +0.11(+0.15%)
Sep 10, 2021 72.03 72.62 70.55 70.66 118,565 -1.02(-1.42%)
Sep 09, 2021 72.14 72.56 71.53 71.67 106,228 -0.87(-1.20%)
Sep 08, 2021 73.15 73.79 72.21 72.54 130,477 -0.90(-1.22%)
Sep 07, 2021 74.91 75.09 73.44 73.44 102,705 -1.91(-2.54%)
Sep 03, 2021 74.74 75.37 74.16 75.35 78,899 +0.08(+0.10%)
Sep 02, 2021 74.34 75.77 73.61 75.27 73,418 +1.64(+2.22%)
Sep 01, 2021 74.85 74.85 72.68 73.63 132,008 -1.24(-1.66%)
Aug 31, 2021 74.89 75.39 73.96 74.87 178,933 +0.30(+0.40%)
Aug 30, 2021 75.18 75.57 74.48 74.58 70,574 -0.29(-0.38%)
Aug 27, 2021 73.14 75.75 73.14 74.86 170,976 +1.90(+2.61%)
Aug 26, 2021 73.92 73.96 72.40 72.96 81,471 -1.17(-1.58%)
Aug 25, 2021 74.47 75.51 74.14 74.14 87,826 -0.45(-0.61%)
Aug 24, 2021 74.57 75.38 73.98 74.59 76,507 -0.04(-0.05%)
Aug 23, 2021 73.89 75.17 72.69 74.63 94,933 +1.33(+1.81%)
Aug 20, 2021 71.92 73.65 71.92 73.30 103,759 +1.09(+1.52%)
Aug 19, 2021 72.14 73.27 71.65 72.20 106,044 -0.84(-1.15%)
Aug 18, 2021 73.77 74.62 72.96 73.04 68,811 -0.75(-1.01%)
Aug 17, 2021 74.61 74.63 72.89 73.79 131,055 -1.60(-2.12%)
Aug 16, 2021 74.53 75.80 73.96 75.39 121,124 +0.22(+0.29%)
Aug 13, 2021 76.11 76.11 74.94 75.17 48,349 -0.74(-0.97%)
Aug 12, 2021 76.47 76.78 74.84 75.91 97,709 -0.55(-0.72%)
Aug 11, 2021 76.65 77.35 75.98 76.46 138,271 +0.39(+0.52%)
Aug 10, 2021 75.03 76.18 74.90 76.07 120,129 +1.02(+1.36%)
Aug 09, 2021 74.78 76.38 74.36 75.04 143,308 +0.01(+0.01%)
Aug 06, 2021 75.02 75.89 74.61 75.03 143,250 +0.70(+0.94%)
Aug 05, 2021 73.65 74.41 73.12 74.34 160,205 +1.41(+1.93%)
Aug 04, 2021 72.91 74.43 72.61 72.93 203,543 -0.76(-1.03%)
Aug 03, 2021 71.83 73.72 70.41 73.69 233,748 +1.76(+2.45%)
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.