Comfort Systems USA (NY: FIX )

311.40 +2.71 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 33.91 35.20 33.91 34.91 421,810 +0.71(+2.09%)
Mar 30, 2017 33.77 34.25 33.77 34.20 148,665 +0.43(+1.27%)
Mar 29, 2017 33.44 34.01 33.29 33.77 98,117 +0.19(+0.57%)
Mar 28, 2017 33.29 33.67 33.01 33.58 86,171 +0.24(+0.71%)
Mar 27, 2017 32.86 33.53 32.34 33.34 132,189 +0.05(+0.14%)
Mar 24, 2017 33.44 33.72 33.05 33.29 114,641 -0.05(-0.14%)
Mar 23, 2017 33.39 33.86 33.20 33.34 83,202 -0.10(-0.28%)
Mar 22, 2017 33.29 33.82 32.96 33.44 110,243 +0.00(+0.00%)
Mar 21, 2017 34.48 34.53 33.34 33.44 153,209 -0.95(-2.77%)
Mar 20, 2017 34.67 34.67 34.10 34.39 119,936 -0.29(-0.82%)
Mar 17, 2017 34.48 34.82 33.91 34.67 385,778 +0.24(+0.69%)
Mar 16, 2017 34.82 34.91 34.10 34.44 104,024 -0.05(-0.14%)
Mar 15, 2017 34.29 34.72 34.10 34.48 137,554 +0.38(+1.12%)
Mar 14, 2017 34.29 34.29 33.72 34.10 97,743 -0.29(-0.83%)
Mar 13, 2017 34.29 34.67 34.20 34.39 145,592 -0.05(-0.14%)
Mar 10, 2017 34.10 34.65 34.10 34.44 119,981 +0.48(+1.40%)
Mar 09, 2017 34.44 34.63 33.67 33.96 186,758 -0.57(-1.66%)
Mar 08, 2017 35.10 35.39 34.53 34.53 134,337 -0.36(-1.04%)
Mar 07, 2017 35.18 35.56 34.80 34.89 171,737 -0.24(-0.68%)
Mar 06, 2017 35.75 35.75 34.89 35.13 353,599 -0.62(-1.73%)
Mar 03, 2017 36.51 36.65 35.46 35.75 289,151 -0.76(-2.08%)
Mar 02, 2017 36.46 36.70 36.18 36.51 182,209 -0.05(-0.13%)
Mar 01, 2017 37.08 37.37 36.37 36.56 325,703 +0.29(+0.79%)
Feb 28, 2017 36.65 36.75 35.84 36.27 275,026 -0.48(-1.29%)
Feb 27, 2017 36.84 37.72 36.63 36.75 350,788 +0.00(+0.00%)
Feb 24, 2017 32.71 36.94 32.71 36.75 722,896 +5.51(+17.66%)
Feb 23, 2017 32.23 32.23 31.04 31.23 199,266 -0.81(-2.52%)
Feb 22, 2017 32.56 32.57 31.97 32.04 86,869 -0.62(-1.89%)
Feb 21, 2017 32.14 32.75 32.09 32.66 88,944 +0.67(+2.08%)
Feb 17, 2017 31.99 31.99 31.99 0 -0.38(-1.17%)
Feb 16, 2017 32.33 32.42 31.95 32.37 122,893 +0.05(+0.15%)
Feb 15, 2017 32.37 32.75 32.04 32.33 121,201 -0.24(-0.73%)
Feb 14, 2017 32.23 32.56 31.66 32.56 145,203 +0.14(+0.44%)
Feb 13, 2017 32.71 32.80 32.14 32.42 90,291 +0.05(+0.15%)
Feb 10, 2017 31.99 32.47 31.57 32.37 149,543 +0.52(+1.64%)
Feb 09, 2017 31.33 32.04 30.90 31.85 128,806 +0.57(+1.82%)
Feb 08, 2017 31.80 31.80 31.06 31.28 121,459 -0.71(-2.23%)
Feb 07, 2017 32.04 32.14 31.66 31.99 119,876 +0.10(+0.30%)
Feb 06, 2017 32.56 32.71 31.80 31.90 89,625 -0.81(-2.47%)
Feb 03, 2017 32.37 32.75 32.18 32.71 155,974 +0.67(+2.08%)
Feb 02, 2017 32.04 32.18 31.52 32.04 270,487 -0.05(-0.15%)
Feb 01, 2017 32.42 32.52 31.95 32.09 161,318 -0.10(-0.30%)
Jan 31, 2017 31.80 32.18 31.47 32.18 184,791 +0.19(+0.59%)
Jan 30, 2017 32.04 32.18 31.61 31.99 128,628 -0.29(-0.88%)
Jan 27, 2017 32.52 32.52 32.09 32.28 159,744 -0.10(-0.29%)
Jan 26, 2017 32.23 32.66 32.23 32.37 191,262 +0.00(+0.00%)
Jan 25, 2017 32.23 32.56 32.14 32.37 182,155 +0.33(+1.04%)
Jan 24, 2017 31.28 32.23 31.28 32.04 177,845 +0.81(+2.59%)
Jan 23, 2017 31.57 31.76 31.00 31.23 168,496 -0.38(-1.20%)
Jan 20, 2017 31.42 31.66 31.19 31.61 191,382 +0.24(+0.76%)
Jan 19, 2017 31.38 31.47 31.11 31.38 249,948 -0.05(-0.15%)
Jan 18, 2017 31.42 31.47 31.00 31.42 217,809 +0.14(+0.46%)
Jan 17, 2017 32.09 32.09 31.19 31.28 167,111 -0.86(-2.66%)
Jan 13, 2017 32.14 32.14 32.14 0 +1.09(+3.52%)
Jan 12, 2017 31.38 31.38 30.66 31.04 140,432 -0.29(-0.91%)
Jan 11, 2017 30.85 31.33 30.76 31.33 302,930 +0.43(+1.38%)
Jan 10, 2017 30.66 31.19 30.66 30.90 299,847 +0.19(+0.62%)
Jan 09, 2017 31.09 31.23 30.57 30.71 256,786 -0.48(-1.52%)
Jan 06, 2017 31.95 31.97 31.19 31.19 219,369 -0.62(-1.94%)
Jan 05, 2017 32.33 32.42 31.71 31.80 118,612 -0.52(-1.62%)
Jan 04, 2017 31.42 32.37 31.42 32.33 296,150 +0.76(+2.41%)
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.