Comfort Systems USA (NY: FIX )

317.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 50.76 51.92 50.20 50.51 205,255 +0.00(+0.00%)
Sep 29, 2020 50.83 51.12 50.20 50.51 365,908 -0.32(-0.64%)
Sep 28, 2020 50.03 51.07 49.99 50.83 155,641 +1.42(+2.88%)
Sep 25, 2020 48.79 49.71 48.79 49.41 164,807 +0.07(+0.14%)
Sep 24, 2020 49.19 50.01 48.59 49.34 215,779 +0.38(+0.78%)
Sep 23, 2020 50.35 51.36 48.95 48.96 284,651 -1.51(-2.99%)
Sep 22, 2020 49.41 50.69 48.91 50.47 309,862 +1.30(+2.65%)
Sep 21, 2020 50.22 50.72 48.51 49.16 269,366 -2.47(-4.79%)
Sep 18, 2020 51.58 52.32 50.71 51.63 612,522 +0.29(+0.57%)
Sep 17, 2020 50.70 51.89 50.35 51.34 201,009 -0.19(-0.36%)
Sep 16, 2020 50.23 52.06 50.01 51.53 333,787 +1.56(+3.12%)
Sep 15, 2020 50.86 51.13 49.82 49.97 136,869 -0.60(-1.18%)
Sep 14, 2020 50.02 50.78 49.24 50.57 199,292 +1.03(+2.08%)
Sep 11, 2020 50.30 50.49 49.50 49.54 144,308 -0.33(-0.67%)
Sep 10, 2020 49.03 50.07 48.61 49.87 324,991 +0.96(+1.96%)
Sep 09, 2020 49.91 49.95 48.23 48.91 242,792 -0.38(-0.78%)
Sep 08, 2020 50.25 50.32 49.13 49.29 198,735 -1.01(-2.01%)
Sep 04, 2020 51.60 52.00 49.63 50.30 317,887 -0.50(-0.98%)
Sep 03, 2020 52.40 52.41 49.91 50.80 326,751 -1.64(-3.12%)
Sep 02, 2020 51.60 52.58 51.18 52.44 327,806 +0.99(+1.92%)
Sep 01, 2020 49.51 51.76 49.03 51.45 375,663 +1.77(+3.55%)
Aug 31, 2020 50.15 50.55 49.68 49.68 215,932 -0.52(-1.04%)
Aug 28, 2020 50.63 51.07 49.79 50.20 177,760 +0.09(+0.18%)
Aug 27, 2020 50.72 51.08 49.58 50.12 253,221 -0.21(-0.41%)
Aug 26, 2020 50.55 50.79 50.07 50.32 245,960 -0.23(-0.45%)
Aug 25, 2020 51.42 51.62 50.23 50.55 241,983 -0.59(-1.15%)
Aug 24, 2020 51.90 51.96 50.64 51.13 248,764 -0.19(-0.36%)
Aug 21, 2020 50.92 51.68 50.60 51.32 274,951 +0.06(+0.11%)
Aug 20, 2020 51.82 52.69 51.09 51.26 230,056 -0.80(-1.54%)
Aug 19, 2020 52.50 52.97 51.91 52.07 258,376 -0.33(-0.64%)
Aug 18, 2020 53.93 53.94 52.26 52.40 317,506 -1.66(-3.07%)
Aug 17, 2020 54.10 54.27 52.75 54.06 355,883 +2.06(+3.96%)
Aug 14, 2020 51.72 52.63 51.27 52.00 166,235 -0.24(-0.45%)
Aug 13, 2020 53.18 54.14 52.22 52.23 244,824 -1.48(-2.75%)
Aug 12, 2020 53.86 54.40 53.38 53.71 208,042 +0.57(+1.07%)
Aug 11, 2020 53.15 54.38 52.70 53.14 293,256 +0.78(+1.50%)
Aug 10, 2020 51.67 53.52 51.39 52.36 342,611 +1.05(+2.04%)
Aug 07, 2020 50.41 51.41 50.06 51.31 349,968 +0.91(+1.81%)
Aug 06, 2020 50.85 51.06 49.82 50.40 335,474 -0.42(-0.83%)
Aug 05, 2020 50.25 51.71 49.17 50.82 715,623 +1.18(+2.39%)
Aug 04, 2020 49.53 50.12 48.96 49.64 300,550 -0.08(-0.16%)
Aug 03, 2020 48.93 50.04 48.57 49.72 333,839 +1.07(+2.19%)
Jul 31, 2020 47.53 48.82 46.19 48.65 419,349 +0.76(+1.59%)
Jul 30, 2020 47.01 48.21 46.83 47.89 504,894 +0.13(+0.27%)
Jul 29, 2020 47.55 48.36 47.55 47.76 595,971 +0.78(+1.67%)
Jul 28, 2020 46.62 51.29 46.08 46.98 1,046,315 +4.88(+11.60%)
Jul 27, 2020 40.01 42.39 39.46 42.09 279,725 +1.89(+4.70%)
Jul 24, 2020 41.12 41.12 40.13 40.20 137,330 -0.92(-2.24%)
Jul 23, 2020 41.07 41.40 40.87 41.12 212,020 +0.13(+0.31%)
Jul 22, 2020 40.35 41.26 40.27 41.00 153,152 +0.32(+0.79%)
Jul 21, 2020 40.46 41.22 40.29 40.67 164,764 +0.77(+1.94%)
Jul 20, 2020 40.42 40.76 39.46 39.90 146,497 -1.10(-2.67%)
Jul 17, 2020 41.13 41.87 40.85 41.00 163,795 -0.12(-0.29%)
Jul 16, 2020 41.53 42.00 40.81 41.11 186,068 -0.42(-1.01%)
Jul 15, 2020 40.70 41.86 40.70 41.53 232,065 +1.84(+4.64%)
Jul 14, 2020 38.26 39.78 38.03 39.69 246,417 +1.55(+4.05%)
Jul 13, 2020 38.69 39.07 37.97 38.15 189,752 +0.10(+0.26%)
Jul 10, 2020 36.90 38.25 36.90 38.05 127,930 +1.11(+2.99%)
Jul 09, 2020 38.03 38.13 36.57 36.94 246,817 -1.30(-3.40%)
Jul 08, 2020 38.31 39.19 37.58 38.25 169,825 -0.30(-0.79%)
Jul 07, 2020 39.42 39.47 38.30 38.55 269,377 -1.38(-3.46%)
Jul 06, 2020 40.19 40.25 39.15 39.93 250,392 +0.77(+1.97%)
Jul 02, 2020 39.96 40.30 39.01 39.16 184,844 +0.30(+0.78%)
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.