Comfort Systems USA (NY: FIX )

317.71 -0.25 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 95.66 96.36 93.10 93.79 248,213 -2.96(-3.06%)
Nov 29, 2021 98.88 98.88 96.19 96.74 145,366 -0.43(-0.44%)
Nov 26, 2021 97.15 99.30 94.93 97.17 102,860 -3.82(-3.78%)
Nov 24, 2021 100.75 101.76 100.48 100.98 49,320 -0.34(-0.33%)
Nov 23, 2021 101.23 102.23 100.52 101.32 99,690 -0.04(-0.04%)
Nov 22, 2021 101.21 102.55 100.83 101.36 103,496 +0.72(+0.72%)
Nov 19, 2021 100.35 102.55 99.96 100.64 131,085 -1.00(-0.98%)
Nov 18, 2021 101.36 102.02 101.32 101.64 122,488 +0.47(+0.46%)
Nov 17, 2021 101.08 102.12 99.51 101.17 139,288 +0.12(+0.12%)
Nov 16, 2021 99.50 101.49 99.50 101.05 90,605 +1.55(+1.56%)
Nov 15, 2021 99.62 99.85 98.83 99.50 108,043 +0.75(+0.76%)
Nov 12, 2021 98.43 99.55 98.12 98.75 88,581 +0.57(+0.58%)
Nov 11, 2021 96.94 99.01 96.67 98.18 81,898 +1.20(+1.23%)
Nov 10, 2021 97.31 96.98 100,294 -0.84(-0.86%)
Nov 09, 2021 97.62 98.70 96.86 97.82 103,957 +0.00(+0.00%)
Nov 08, 2021 99.16 100.01 97.43 97.82 118,742 +0.06(+0.06%)
Nov 05, 2021 94.43 98.26 94.23 97.76 141,166 +4.87(+5.24%)
Nov 04, 2021 94.40 95.32 92.49 92.89 221,250 -1.27(-1.35%)
Nov 03, 2021 92.56 94.48 91.76 94.17 134,237 +1.23(+1.33%)
Nov 02, 2021 91.60 93.74 90.60 92.93 129,189 +1.54(+1.69%)
Nov 01, 2021 90.64 92.50 90.07 91.39 180,227 +1.09(+1.20%)
Oct 29, 2021 88.75 90.68 88.60 90.31 242,622 +2.34(+2.66%)
Oct 28, 2021 82.25 89.53 81.88 87.97 278,656 +6.18(+7.56%)
Oct 27, 2021 84.23 85.21 81.53 81.79 157,451 -2.65(-3.13%)
Oct 26, 2021 84.91 84.43 94,139 -0.13(-0.15%)
Oct 25, 2021 83.33 84.80 82.97 84.56 138,525 +1.47(+1.77%)
Oct 22, 2021 82.16 84.03 81.68 83.09 108,706 +0.99(+1.20%)
Oct 21, 2021 80.91 82.96 80.49 82.10 191,415 +1.02(+1.25%)
Oct 20, 2021 79.97 81.07 79.15 81.08 76,616 +1.03(+1.28%)
Oct 19, 2021 79.98 80.62 78.79 80.06 91,121 +0.38(+0.47%)
Oct 18, 2021 78.86 80.14 78.78 79.68 125,331 +0.33(+0.41%)
Oct 15, 2021 81.76 81.76 79.26 79.36 211,707 -0.96(-1.19%)
Oct 14, 2021 78.25 80.43 78.25 80.31 102,430 +2.83(+3.66%)
Oct 13, 2021 77.79 78.26 76.20 77.48 82,590 +0.11(+0.14%)
Oct 12, 2021 77.07 78.04 76.66 77.37 121,848 +0.27(+0.35%)
Oct 11, 2021 77.46 78.22 76.81 77.11 101,181 -0.36(-0.46%)
Oct 08, 2021 77.09 77.58 76.22 77.46 89,046 +0.37(+0.47%)
Oct 07, 2021 76.64 77.54 76.39 77.10 151,385 +1.32(+1.75%)
Oct 06, 2021 74.72 76.19 73.09 75.77 123,674 +0.23(+0.30%)
Oct 05, 2021 74.72 76.15 74.01 75.55 173,242 +1.22(+1.65%)
Oct 04, 2021 72.94 74.70 72.55 74.32 168,995 +1.20(+1.65%)
Oct 01, 2021 70.68 73.47 70.14 73.12 162,641 +2.71(+3.84%)
Sep 30, 2021 72.67 73.06 70.21 70.41 124,605 -1.65(-2.29%)
Sep 29, 2021 71.53 72.63 70.61 72.06 268,516 +0.83(+1.16%)
Sep 28, 2021 73.37 73.37 71.19 71.23 153,645 -1.94(-2.64%)
Sep 27, 2021 71.32 73.57 71.32 73.17 128,651 +1.92(+2.69%)
Sep 24, 2021 71.51 72.18 71.13 71.25 127,986 -0.32(-0.44%)
Sep 23, 2021 70.05 72.16 70.05 71.57 166,137 +2.32(+3.35%)
Sep 22, 2021 68.61 70.43 68.61 69.25 124,374 +0.99(+1.45%)
Sep 21, 2021 69.26 69.26 67.66 68.26 124,509 -0.67(-0.97%)
Sep 20, 2021 67.05 69.41 67.05 68.93 158,321 +0.31(+0.45%)
Sep 17, 2021 69.33 70.58 67.55 68.63 486,166 -0.29(-0.42%)
Sep 16, 2021 69.58 70.02 68.66 68.91 98,056 -0.67(-0.96%)
Sep 15, 2021 68.51 70.02 68.21 69.58 146,538 +0.88(+1.28%)
Sep 14, 2021 71.34 71.34 68.50 68.70 105,005 -2.19(-3.09%)
Sep 13, 2021 71.08 71.83 69.87 70.90 154,255 +0.11(+0.15%)
Sep 10, 2021 72.16 72.75 70.68 70.79 118,346 -1.02(-1.42%)
Sep 09, 2021 72.27 72.69 71.67 71.80 106,032 -0.87(-1.20%)
Sep 08, 2021 73.29 73.93 72.35 72.67 130,237 -0.90(-1.22%)
Sep 07, 2021 75.05 75.23 73.57 73.57 102,516 -1.92(-2.54%)
Sep 03, 2021 74.87 75.51 74.29 75.49 78,754 +0.08(+0.10%)
Sep 02, 2021 74.48 75.91 73.75 75.41 73,283 +1.64(+2.22%)
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.