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 (%)
May 31, 2017 32.89 33.12 32.41 32.89 319,271 +0.00(+0.00%)
May 30, 2017 33.17 33.36 32.79 32.89 182,610 -0.43(-1.29%)
May 26, 2017 33.27 33.36 33.12 33.32 134,544 +0.00(+0.00%)
May 25, 2017 33.41 33.75 33.08 33.32 155,593 +0.10(+0.29%)
May 24, 2017 33.32 33.51 33.03 33.22 162,984 -0.10(-0.29%)
May 23, 2017 33.27 33.48 33.03 33.32 197,850 +0.10(+0.29%)
May 22, 2017 33.22 33.41 33.03 33.22 128,298 +0.00(+0.00%)
May 19, 2017 33.41 33.79 33.17 33.22 331,427 -0.19(-0.57%)
May 18, 2017 33.65 34.03 33.24 33.41 362,355 -0.33(-0.99%)
May 17, 2017 33.51 33.79 33.03 33.75 454,280 +0.24(+0.71%)
May 16, 2017 33.51 33.75 33.03 33.51 401,379 +0.00(+0.00%)
May 15, 2017 33.17 33.60 33.12 33.51 180,771 +0.43(+1.30%)
May 12, 2017 33.55 33.55 32.93 33.08 205,490 -0.53(-1.56%)
May 11, 2017 33.70 33.96 33.22 33.60 189,850 -0.14(-0.42%)
May 10, 2017 33.84 33.94 33.46 33.75 242,705 -0.07(-0.21%)
May 09, 2017 33.58 34.29 33.53 33.82 187,910 +0.19(+0.57%)
May 08, 2017 33.77 34.10 33.51 33.63 105,911 -0.29(-0.84%)
May 05, 2017 34.44 34.44 33.53 33.91 182,240 -0.43(-1.25%)
May 04, 2017 34.25 34.53 33.86 34.34 144,894 +0.38(+1.12%)
May 03, 2017 34.20 34.25 33.53 33.96 209,478 -0.52(-1.52%)
May 02, 2017 35.25 35.53 34.29 34.48 264,240 -0.81(-2.29%)
May 01, 2017 35.06 36.06 34.20 35.29 439,557 +0.33(+0.95%)
Apr 28, 2017 34.82 35.39 34.50 34.96 278,802 +0.05(+0.14%)
Apr 27, 2017 35.20 35.34 33.67 34.91 492,927 -0.38(-1.08%)
Apr 26, 2017 34.63 35.39 34.34 35.29 267,343 +0.57(+1.65%)
Apr 25, 2017 34.58 35.06 34.44 34.72 205,968 +0.52(+1.53%)
Apr 24, 2017 34.05 34.58 33.67 34.20 373,521 +0.71(+2.13%)
Apr 21, 2017 33.86 33.96 33.44 33.48 293,952 -0.57(-1.68%)
Apr 20, 2017 33.91 34.20 33.63 34.05 181,268 +0.29(+0.85%)
Apr 19, 2017 33.91 34.32 33.63 33.77 179,573 +0.00(+0.00%)
Apr 18, 2017 33.72 33.96 33.34 33.77 191,947 -0.10(-0.28%)
Apr 17, 2017 33.29 34.01 33.29 33.86 108,026 +0.57(+1.72%)
Apr 13, 2017 34.01 34.10 33.25 33.29 112,432 -0.67(-1.96%)
Apr 12, 2017 34.67 34.67 33.89 33.96 133,561 -0.71(-2.06%)
Apr 11, 2017 33.48 34.91 33.44 34.67 261,421 +1.38(+4.15%)
Apr 10, 2017 33.39 33.72 33.03 33.29 147,600 -0.19(-0.57%)
Apr 07, 2017 33.34 33.67 33.25 33.48 236,882 -0.10(-0.28%)
Apr 06, 2017 33.67 33.77 33.20 33.58 188,743 -0.10(-0.28%)
Apr 05, 2017 33.96 34.48 33.39 33.67 179,746 -0.05(-0.14%)
Apr 04, 2017 33.82 34.05 33.48 33.72 214,060 -0.10(-0.28%)
Apr 03, 2017 35.01 35.06 33.47 33.82 305,283 -1.10(-3.14%)
Mar 31, 2017 33.91 35.20 33.91 34.91 421,810 +0.71(+2.09%)
Mar 30, 2017 33.77 34.25 33.77 34.20 148,665 +0.43(+1.27%)
Mar 29, 2017 33.44 34.01 33.29 33.77 98,117 +0.19(+0.57%)
Mar 28, 2017 33.29 33.67 33.01 33.58 86,171 +0.24(+0.71%)
Mar 27, 2017 32.86 33.53 32.34 33.34 132,189 +0.05(+0.14%)
Mar 24, 2017 33.44 33.72 33.05 33.29 114,641 -0.05(-0.14%)
Mar 23, 2017 33.39 33.86 33.20 33.34 83,202 -0.10(-0.28%)
Mar 22, 2017 33.29 33.82 32.96 33.44 110,243 +0.00(+0.00%)
Mar 21, 2017 34.48 34.53 33.34 33.44 153,209 -0.95(-2.77%)
Mar 20, 2017 34.67 34.67 34.10 34.39 119,936 -0.29(-0.82%)
Mar 17, 2017 34.48 34.82 33.91 34.67 385,778 +0.24(+0.69%)
Mar 16, 2017 34.82 34.91 34.10 34.44 104,024 -0.05(-0.14%)
Mar 15, 2017 34.29 34.72 34.10 34.48 137,554 +0.38(+1.12%)
Mar 14, 2017 34.29 34.29 33.72 34.10 97,743 -0.29(-0.83%)
Mar 13, 2017 34.29 34.67 34.20 34.39 145,592 -0.05(-0.14%)
Mar 10, 2017 34.10 34.65 34.10 34.44 119,981 +0.48(+1.40%)
Mar 09, 2017 34.44 34.63 33.67 33.96 186,758 -0.57(-1.66%)
Mar 08, 2017 35.10 35.39 34.53 34.53 134,337 -0.36(-1.04%)
Mar 07, 2017 35.18 35.56 34.80 34.89 171,737 -0.24(-0.68%)
Mar 06, 2017 35.75 35.75 34.89 35.13 353,599 -0.62(-1.73%)
Mar 03, 2017 36.51 36.65 35.46 35.75 289,151 -0.76(-2.08%)
Mar 02, 2017 36.46 36.70 36.18 36.51 182,209 -0.05(-0.13%)
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.