Comfort Systems USA (NY: FIX )

79.18 USD -0.04 (-0.05%)
Official Closing Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.45 34.70 33.95 34.45 304,778 +0.00(+0.00%)
May 30, 2017 34.75 34.95 34.35 34.45 174,321 -0.45(-1.29%)
May 26, 2017 34.85 34.95 34.70 34.90 128,437 +0.00(+0.00%)
May 25, 2017 35.00 35.35 34.65 34.90 148,530 +0.10(+0.29%)
May 24, 2017 34.90 35.10 34.60 34.80 155,586 -0.10(-0.29%)
May 23, 2017 34.85 35.08 34.60 34.90 188,869 +0.10(+0.29%)
May 22, 2017 34.80 35.00 34.60 34.80 122,474 +0.00(+0.00%)
May 19, 2017 35.00 35.40 34.75 34.80 316,382 -0.20(-0.57%)
May 18, 2017 35.25 35.65 34.83 35.00 345,906 -0.35(-0.99%)
May 17, 2017 35.10 35.40 34.60 35.35 433,658 +0.25(+0.71%)
May 16, 2017 35.10 35.35 34.60 35.10 383,158 +0.00(+0.00%)
May 15, 2017 34.75 35.20 34.70 35.10 172,565 +0.45(+1.30%)
May 12, 2017 35.15 35.15 34.50 34.65 196,162 -0.55(-1.56%)
May 11, 2017 35.30 35.58 34.80 35.20 181,232 -0.15(-0.42%)
May 10, 2017 35.45 35.55 35.05 35.35 231,688 -0.15(-0.42%)
May 09, 2017 35.25 36.00 35.20 35.50 179,001 +0.20(+0.57%)
May 08, 2017 35.45 35.80 35.17 35.30 100,890 -0.30(-0.84%)
May 05, 2017 36.15 36.15 35.20 35.60 173,600 -0.45(-1.25%)
May 04, 2017 35.95 36.25 35.55 36.05 138,025 +0.40(+1.12%)
May 03, 2017 35.90 35.95 35.20 35.65 199,547 -0.55(-1.52%)
May 02, 2017 37.00 37.30 36.00 36.20 251,712 -0.85(-2.29%)
May 01, 2017 36.80 37.85 35.90 37.05 418,717 +0.35(+0.95%)
Apr 28, 2017 36.55 37.15 36.22 36.70 265,584 +0.05(+0.14%)
Apr 27, 2017 36.95 37.10 35.35 36.65 469,556 -0.40(-1.08%)
Apr 26, 2017 36.35 37.15 36.05 37.05 254,668 +0.60(+1.65%)
Apr 25, 2017 36.30 36.80 36.15 36.45 196,203 +0.55(+1.53%)
Apr 24, 2017 35.75 36.30 35.35 35.90 355,812 +0.75(+2.13%)
Apr 21, 2017 35.55 35.65 35.10 35.15 280,015 -0.60(-1.68%)
Apr 20, 2017 35.60 35.90 35.30 35.75 172,674 +0.30(+0.85%)
Apr 19, 2017 35.60 36.03 35.30 35.45 171,059 +0.00(+0.00%)
Apr 18, 2017 35.40 35.65 35.00 35.45 182,847 -0.10(-0.28%)
Apr 17, 2017 34.95 35.70 34.95 35.55 102,905 +0.60(+1.72%)
Apr 13, 2017 35.70 35.80 34.90 34.95 107,102 -0.70(-1.96%)
Apr 12, 2017 36.40 36.40 35.58 35.65 127,229 -0.75(-2.06%)
Apr 11, 2017 35.15 36.65 35.10 36.40 249,027 +1.45(+4.15%)
Apr 10, 2017 35.05 35.40 34.67 34.95 140,602 -0.20(-0.57%)
Apr 07, 2017 35.00 35.35 34.90 35.15 225,651 -0.10(-0.28%)
Apr 06, 2017 35.35 35.45 34.85 35.25 179,795 -0.10(-0.28%)
Apr 05, 2017 35.65 36.20 35.05 35.35 171,224 -0.05(-0.14%)
Apr 04, 2017 35.50 35.75 35.15 35.40 203,911 -0.10(-0.28%)
Apr 03, 2017 36.75 36.80 35.14 35.50 290,809 -1.15(-3.14%)
Mar 31, 2017 35.60 36.95 35.60 36.65 401,811 +0.75(+2.09%)
Mar 30, 2017 35.45 35.95 35.45 35.90 141,617 +0.45(+1.27%)
Mar 29, 2017 35.10 35.70 34.95 35.45 93,465 +0.20(+0.57%)
Mar 28, 2017 34.95 35.35 34.65 35.25 82,086 +0.25(+0.71%)
Mar 27, 2017 34.50 35.20 33.95 35.00 125,922 +0.05(+0.14%)
Mar 24, 2017 35.10 35.40 34.70 34.95 109,206 -0.05(-0.14%)
Mar 23, 2017 35.05 35.55 34.85 35.00 79,258 -0.10(-0.28%)
Mar 22, 2017 34.95 35.50 34.60 35.10 105,017 +0.00(+0.00%)
Mar 21, 2017 36.20 36.25 35.00 35.10 145,945 -1.00(-2.77%)
Mar 20, 2017 36.40 36.40 35.80 36.10 114,250 -0.30(-0.82%)
Mar 17, 2017 36.20 36.55 35.60 36.40 367,488 +0.25(+0.69%)
Mar 16, 2017 36.55 36.65 35.80 36.15 99,092 -0.05(-0.14%)
Mar 15, 2017 36.00 36.45 35.80 36.20 131,033 +0.40(+1.12%)
Mar 14, 2017 36.00 36.00 35.40 35.80 93,109 -0.30(-0.83%)
Mar 13, 2017 36.00 36.40 35.90 36.10 138,690 -0.05(-0.14%)
Mar 10, 2017 35.80 36.38 35.80 36.15 114,293 +0.50(+1.40%)
Mar 09, 2017 36.15 36.35 35.35 35.65 177,904 -0.60(-1.66%)
Mar 08, 2017 36.85 37.15 36.25 36.25 127,968 -0.45(-1.23%)
Mar 07, 2017 37.00 37.40 36.60 36.70 163,283 -0.25(-0.68%)
Mar 06, 2017 37.60 37.60 36.70 36.95 336,192 -0.65(-1.73%)
Mar 03, 2017 38.40 38.55 37.30 37.60 274,917 -0.80(-2.08%)
Mar 02, 2017 38.35 38.60 38.05 38.40 173,239 -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.