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 (%)
Aug 31, 2021 74.89 75.39 73.96 74.87 178,933 +0.30(+0.40%)
Aug 30, 2021 75.18 75.57 74.48 74.58 70,574 -0.29(-0.38%)
Aug 27, 2021 73.14 75.75 73.14 74.86 170,976 +1.90(+2.61%)
Aug 26, 2021 73.92 73.96 72.40 72.96 81,471 -1.17(-1.58%)
Aug 25, 2021 74.47 75.51 74.14 74.14 87,826 -0.45(-0.61%)
Aug 24, 2021 74.57 75.38 73.98 74.59 76,507 -0.04(-0.05%)
Aug 23, 2021 73.89 75.17 72.69 74.63 94,933 +1.33(+1.81%)
Aug 20, 2021 71.92 73.65 71.92 73.30 103,759 +1.09(+1.52%)
Aug 19, 2021 72.14 73.27 71.65 72.20 106,044 -0.84(-1.15%)
Aug 18, 2021 73.77 74.62 72.96 73.04 68,811 -0.75(-1.01%)
Aug 17, 2021 74.61 74.63 72.89 73.79 131,055 -1.60(-2.12%)
Aug 16, 2021 74.53 75.80 73.96 75.39 121,124 +0.22(+0.29%)
Aug 13, 2021 76.11 76.11 74.94 75.17 48,349 -0.74(-0.97%)
Aug 12, 2021 76.47 76.78 74.84 75.91 97,709 -0.55(-0.72%)
Aug 11, 2021 76.65 77.35 75.98 76.46 138,271 +0.39(+0.52%)
Aug 10, 2021 75.03 76.18 74.90 76.07 120,129 +1.02(+1.36%)
Aug 09, 2021 74.78 76.38 74.36 75.04 143,308 +0.01(+0.01%)
Aug 06, 2021 75.02 75.89 74.61 75.03 143,250 +0.70(+0.94%)
Aug 05, 2021 73.65 74.41 73.12 74.34 160,205 +1.41(+1.93%)
Aug 04, 2021 72.91 74.43 72.61 72.93 203,543 -0.76(-1.03%)
Aug 03, 2021 71.83 73.72 70.41 73.69 233,748 +1.76(+2.45%)
Aug 02, 2021 73.62 75.20 71.67 71.93 172,044 -1.62(-2.21%)
Jul 30, 2021 73.26 74.10 73.05 73.55 163,722 -0.12(-0.16%)
Jul 29, 2021 71.20 73.97 69.32 73.67 230,710 +0.59(+0.81%)
Jul 28, 2021 74.06 74.36 72.12 73.08 107,198 -0.10(-0.13%)
Jul 27, 2021 72.97 73.85 72.27 73.18 109,591 -0.59(-0.80%)
Jul 26, 2021 74.61 75.02 73.44 73.77 60,693 -0.40(-0.54%)
Jul 23, 2021 73.56 74.40 72.56 74.17 81,574 +1.24(+1.70%)
Jul 22, 2021 74.50 75.01 72.79 72.93 73,270 -2.10(-2.79%)
Jul 21, 2021 74.54 75.54 74.54 75.02 68,521 +1.18(+1.60%)
Jul 20, 2021 71.13 74.90 70.91 73.84 209,687 +2.64(+3.70%)
Jul 19, 2021 70.98 72.38 70.07 71.21 127,872 -1.04(-1.44%)
Jul 16, 2021 74.83 75.27 72.10 72.25 164,814 -1.86(-2.51%)
Jul 15, 2021 74.18 75.14 73.60 74.11 99,404 -0.88(-1.17%)
Jul 14, 2021 75.91 76.50 74.73 74.99 79,649 -0.66(-0.87%)
Jul 13, 2021 75.93 77.20 75.21 75.64 88,498 -0.96(-1.26%)
Jul 12, 2021 75.84 76.74 75.57 76.61 70,775 -0.06(-0.08%)
Jul 09, 2021 76.18 77.52 75.90 76.67 92,312 +1.87(+2.50%)
Jul 08, 2021 73.94 76.29 73.58 74.80 137,006 -0.74(-0.98%)
Jul 07, 2021 74.55 76.08 74.55 75.54 268,083 +0.54(+0.72%)
Jul 06, 2021 76.17 76.17 73.73 75.00 142,072 -1.44(-1.88%)
Jul 02, 2021 78.07 78.14 75.98 76.43 118,973 -1.42(-1.82%)
Jul 01, 2021 78.88 79.33 77.77 77.85 135,807 +0.32(+0.42%)
Jun 30, 2021 76.65 77.76 76.29 77.52 117,004 +0.40(+0.52%)
Jun 29, 2021 77.13 77.48 76.71 77.12 103,161 +0.32(+0.42%)
Jun 28, 2021 78.08 78.67 76.29 76.80 197,806 -1.28(-1.64%)
Jun 25, 2021 78.11 79.51 78.08 78.08 1,424,614 +0.12(+0.15%)
Jun 24, 2021 77.96 78.11 76.83 77.96 183,402 +0.50(+0.65%)
Jun 23, 2021 78.11 78.54 77.37 77.46 130,198 -0.45(-0.58%)
Jun 22, 2021 77.77 78.29 76.44 77.91 119,302 -0.04(-0.05%)
Jun 21, 2021 76.80 78.51 76.80 77.95 211,449 +1.95(+2.56%)
Jun 18, 2021 78.46 78.90 75.94 76.00 375,954 -3.95(-4.94%)
Jun 17, 2021 81.75 82.07 79.61 79.94 170,197 -1.90(-2.32%)
Jun 16, 2021 82.04 82.62 80.92 81.84 159,874 -0.42(-0.51%)
Jun 15, 2021 83.54 83.59 81.26 82.27 197,922 -1.27(-1.52%)
Jun 14, 2021 83.07 84.32 82.62 83.54 341,242 +0.92(+1.12%)
Jun 11, 2021 82.55 82.97 81.97 82.61 117,479 +0.50(+0.61%)
Jun 10, 2021 84.37 84.57 81.64 82.11 162,144 -1.91(-2.27%)
Jun 09, 2021 85.11 85.18 83.69 84.02 151,249 -1.05(-1.24%)
Jun 08, 2021 84.62 85.58 83.73 85.07 192,434 +0.70(+0.83%)
Jun 07, 2021 84.98 84.98 83.63 84.37 219,502 -0.49(-0.58%)
Jun 04, 2021 83.99 85.14 83.04 84.86 294,474 +1.06(+1.27%)
Jun 03, 2021 81.22 83.90 79.60 83.80 340,954 +2.06(+2.52%)
Jun 02, 2021 82.74 82.74 80.98 81.75 249,054 -1.43(-1.72%)
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.