Comfort Systems USA (NY: FIX )

380.27 +23.73 (+6.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 79.90 81.58 79.40 81.57 162,280 +2.07(+2.60%)
May 27, 2021 80.03 80.32 79.45 79.50 127,972 +0.62(+0.79%)
May 26, 2021 78.21 79.18 77.94 78.88 120,684 +0.75(+0.96%)
May 25, 2021 79.61 80.17 77.99 78.13 141,078 -1.35(-1.70%)
May 24, 2021 80.21 80.44 79.10 79.48 125,796 -0.11(-0.14%)
May 21, 2021 80.41 80.89 79.15 79.59 73,226 +0.20(+0.25%)
May 20, 2021 78.93 79.49 78.12 79.39 96,976 +0.37(+0.47%)
May 19, 2021 79.44 79.81 77.43 79.02 146,758 -1.68(-2.08%)
May 18, 2021 81.79 81.79 80.56 80.70 118,745 -0.97(-1.19%)
May 17, 2021 81.11 81.89 80.16 81.68 116,566 +0.10(+0.12%)
May 14, 2021 81.31 81.69 80.35 81.58 221,350 +0.79(+0.97%)
May 13, 2021 79.31 81.39 79.31 80.79 332,785 +1.70(+2.15%)
May 12, 2021 84.14 84.74 78.72 79.09 206,622 -5.52(-6.53%)
May 11, 2021 83.76 84.67 82.32 84.62 136,963 -0.16(-0.19%)
May 10, 2021 85.68 86.98 84.76 84.77 174,233 -0.58(-0.68%)
May 07, 2021 85.07 85.96 84.19 85.35 112,357 +0.28(+0.32%)
May 06, 2021 83.79 85.22 83.53 85.08 115,564 +1.61(+1.93%)
May 05, 2021 83.98 84.53 82.91 83.47 215,212 -0.76(-0.90%)
May 04, 2021 83.38 84.96 83.38 84.22 150,029 +0.81(+0.97%)
May 03, 2021 81.89 83.55 81.76 83.42 299,319 +2.50(+3.08%)
Apr 30, 2021 81.39 81.75 80.52 80.92 201,928 +0.17(+0.21%)
Apr 29, 2021 80.33 81.89 79.60 80.75 244,256 +0.77(+0.96%)
Apr 28, 2021 80.48 80.97 79.70 79.99 90,506 -0.61(-0.76%)
Apr 27, 2021 80.42 81.47 79.79 80.60 169,681 +0.18(+0.22%)
Apr 26, 2021 79.72 81.12 79.72 80.42 152,208 +1.20(+1.51%)
Apr 23, 2021 78.41 79.88 77.91 79.22 156,535 +1.29(+1.65%)
Apr 22, 2021 79.55 79.57 77.31 77.93 160,178 -1.12(-1.42%)
Apr 21, 2021 78.80 79.40 77.88 79.05 182,890 +0.26(+0.32%)
Apr 20, 2021 79.62 80.07 77.74 78.80 279,283 -1.02(-1.28%)
Apr 19, 2021 79.69 80.10 78.97 79.82 184,916 +0.30(+0.38%)
Apr 16, 2021 79.24 79.97 78.91 79.52 218,314 +0.86(+1.10%)
Apr 15, 2021 79.12 79.54 77.72 78.65 173,454 +0.04(+0.05%)
Apr 14, 2021 77.79 79.20 77.79 78.61 199,008 +0.80(+1.02%)
Apr 13, 2021 77.75 78.25 76.94 77.82 184,134 -0.21(-0.26%)
Apr 12, 2021 78.39 78.74 77.83 78.02 251,110 +0.12(+0.15%)
Apr 09, 2021 75.85 78.04 75.63 77.90 216,787 +2.04(+2.69%)
Apr 08, 2021 73.85 75.91 73.72 75.86 260,526 +2.17(+2.95%)
Apr 07, 2021 75.30 75.61 73.62 73.69 145,735 -1.76(-2.33%)
Apr 06, 2021 74.98 75.90 74.14 75.45 180,448 +0.36(+0.48%)
Apr 05, 2021 75.86 75.97 74.31 75.08 189,460 +0.36(+0.49%)
Apr 01, 2021 73.75 74.95 73.53 74.72 172,514 +1.26(+1.71%)
Mar 31, 2021 74.14 75.06 73.32 73.46 256,437 -0.42(-0.57%)
Mar 30, 2021 72.19 74.08 71.81 73.89 116,960 +1.82(+2.52%)
Mar 29, 2021 73.63 74.54 71.97 72.07 149,784 -1.69(-2.29%)
Mar 26, 2021 72.19 73.81 71.54 73.76 140,759 +2.49(+3.49%)
Mar 25, 2021 69.03 71.95 68.41 71.27 191,975 +1.60(+2.30%)
Mar 24, 2021 70.97 72.43 69.52 69.67 138,731 -0.58(-0.83%)
Mar 23, 2021 70.68 71.78 69.56 70.25 220,104 -1.71(-2.38%)
Mar 22, 2021 72.14 72.57 70.90 71.96 169,419 -0.01(-0.01%)
Mar 19, 2021 72.40 72.83 70.34 71.97 534,540 -0.61(-0.84%)
Mar 18, 2021 73.01 74.31 72.25 72.58 188,690 -0.81(-1.10%)
Mar 17, 2021 71.79 73.55 71.37 73.38 158,442 +1.87(+2.61%)
Mar 16, 2021 71.61 71.90 70.36 71.52 212,082 -0.61(-0.84%)
Mar 15, 2021 72.97 73.36 71.02 72.13 237,815 -1.23(-1.67%)
Mar 12, 2021 73.45 73.99 72.91 73.36 295,768 +0.42(+0.58%)
Mar 11, 2021 73.79 74.63 72.68 72.93 221,436 -0.35(-0.48%)
Mar 10, 2021 73.26 74.19 72.51 73.28 284,159 +0.38(+0.52%)
Mar 09, 2021 72.20 73.71 71.26 72.90 398,863 +0.80(+1.12%)
Mar 08, 2021 69.43 72.59 69.42 72.09 459,099 +3.54(+5.17%)
Mar 05, 2021 66.92 68.61 66.16 68.55 269,007 +2.59(+3.93%)
Mar 04, 2021 66.58 68.63 65.03 65.96 326,069 -0.99(-1.48%)
Mar 03, 2021 65.72 68.20 65.43 66.95 317,638 +1.72(+2.63%)
Mar 02, 2021 64.17 65.42 63.81 65.24 557,854 +0.97(+1.51%)
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.