Comfort Systems USA (NY: FIX )

356.54 -0.39 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 76.65 77.76 76.30 77.53 117,002 +0.40(+0.52%)
Jun 29, 2021 77.13 77.49 76.71 77.12 103,159 +0.32(+0.42%)
Jun 28, 2021 78.09 78.67 76.30 76.80 197,801 -1.28(-1.64%)
Jun 25, 2021 78.12 79.51 78.08 78.08 1,424,578 +0.12(+0.15%)
Jun 24, 2021 77.96 78.12 76.83 77.96 183,398 +0.50(+0.65%)
Jun 23, 2021 78.12 78.54 77.37 77.46 130,195 -0.45(-0.58%)
Jun 22, 2021 77.77 78.29 76.44 77.91 119,299 -0.04(-0.05%)
Jun 21, 2021 76.80 78.51 76.80 77.95 211,444 +1.95(+2.56%)
Jun 18, 2021 78.46 78.90 75.94 76.00 375,945 -3.95(-4.94%)
Jun 17, 2021 81.76 82.07 79.61 79.95 170,193 -1.90(-2.32%)
Jun 16, 2021 82.04 82.62 80.92 81.85 159,870 -0.42(-0.51%)
Jun 15, 2021 83.54 83.59 81.27 82.27 197,917 -1.27(-1.52%)
Jun 14, 2021 83.08 84.33 82.62 83.54 341,234 +0.92(+1.12%)
Jun 11, 2021 82.55 82.97 81.97 82.61 117,476 +0.50(+0.61%)
Jun 10, 2021 84.37 84.57 81.64 82.11 162,140 -1.91(-2.27%)
Jun 09, 2021 85.11 85.18 83.70 84.02 151,245 -1.05(-1.24%)
Jun 08, 2021 84.62 85.58 83.73 85.07 192,430 +0.70(+0.83%)
Jun 07, 2021 84.98 84.98 83.64 84.37 219,497 -0.49(-0.58%)
Jun 04, 2021 83.99 85.14 83.05 84.87 294,467 +1.06(+1.27%)
Jun 03, 2021 81.23 83.90 79.60 83.80 340,945 +2.06(+2.52%)
Jun 02, 2021 82.74 82.74 80.98 81.75 249,048 -1.43(-1.72%)
Jun 01, 2021 82.19 83.76 81.87 83.17 265,964 +1.60(+1.97%)
May 28, 2021 79.90 81.58 79.40 81.57 162,276 +2.07(+2.60%)
May 27, 2021 80.03 80.32 79.45 79.50 127,969 +0.62(+0.79%)
May 26, 2021 78.21 79.18 77.94 78.88 120,681 +0.75(+0.96%)
May 25, 2021 79.61 80.17 77.99 78.14 141,075 -1.35(-1.70%)
May 24, 2021 80.21 80.44 79.10 79.48 125,793 -0.11(-0.14%)
May 21, 2021 80.41 80.89 79.15 79.59 73,224 +0.20(+0.25%)
May 20, 2021 78.93 79.49 78.13 79.40 96,973 +0.37(+0.47%)
May 19, 2021 79.44 79.81 77.43 79.02 146,754 -1.68(-2.08%)
May 18, 2021 81.80 81.80 80.57 80.70 118,743 -0.97(-1.19%)
May 17, 2021 81.11 81.89 80.16 81.68 116,564 +0.10(+0.12%)
May 14, 2021 81.31 81.69 80.35 81.58 221,345 +0.79(+0.97%)
May 13, 2021 79.32 81.39 79.32 80.79 332,776 +1.70(+2.15%)
May 12, 2021 84.15 84.75 78.72 79.10 206,617 -5.52(-6.53%)
May 11, 2021 83.76 84.68 82.32 84.62 136,959 -0.16(-0.19%)
May 10, 2021 85.68 86.99 84.76 84.77 174,229 -0.58(-0.68%)
May 07, 2021 85.07 85.96 84.19 85.35 112,354 +0.28(+0.32%)
May 06, 2021 83.79 85.23 83.54 85.08 115,561 +1.61(+1.93%)
May 05, 2021 83.98 84.53 82.91 83.47 215,207 -0.76(-0.90%)
May 04, 2021 83.38 84.96 83.38 84.22 150,025 +0.81(+0.97%)
May 03, 2021 81.90 83.55 81.76 83.42 299,311 +2.50(+3.08%)
Apr 30, 2021 81.39 81.75 80.52 80.92 201,923 +0.17(+0.21%)
Apr 29, 2021 80.33 81.90 79.61 80.76 244,250 +0.77(+0.96%)
Apr 28, 2021 80.48 80.97 79.70 79.99 90,504 -0.61(-0.76%)
Apr 27, 2021 80.42 81.47 79.79 80.60 169,677 +0.18(+0.22%)
Apr 26, 2021 79.72 81.12 79.72 80.42 152,204 +1.20(+1.51%)
Apr 23, 2021 78.41 79.88 77.92 79.22 156,531 +1.29(+1.65%)
Apr 22, 2021 79.55 79.58 77.32 77.94 160,174 -1.12(-1.42%)
Apr 21, 2021 78.80 79.40 77.88 79.06 182,886 +0.26(+0.32%)
Apr 20, 2021 79.63 80.07 77.74 78.80 279,277 -1.02(-1.28%)
Apr 19, 2021 79.69 80.10 78.97 79.82 184,911 +0.30(+0.38%)
Apr 16, 2021 79.24 79.97 78.91 79.52 218,309 +0.86(+1.10%)
Apr 15, 2021 79.12 79.54 77.72 78.65 173,450 +0.04(+0.05%)
Apr 14, 2021 77.79 79.20 77.79 78.61 199,003 +0.80(+1.02%)
Apr 13, 2021 77.75 78.25 76.94 77.82 184,129 -0.21(-0.26%)
Apr 12, 2021 78.39 78.74 77.83 78.02 251,104 +0.12(+0.15%)
Apr 09, 2021 75.85 78.04 75.64 77.91 216,782 +2.04(+2.69%)
Apr 08, 2021 73.85 75.91 73.72 75.86 260,519 +2.17(+2.95%)
Apr 07, 2021 75.30 75.61 73.62 73.69 145,731 -1.76(-2.33%)
Apr 06, 2021 74.98 75.90 74.14 75.45 180,443 +0.36(+0.48%)
Apr 05, 2021 75.86 75.97 74.31 75.09 189,455 +0.36(+0.49%)
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.