Comfort Systems USA (NY: FIX )

77.24 USD -4.01 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 82.84 83.21 81.95 82.36 198,400 +0.17(+0.21%)
Apr 29, 2021 81.76 83.35 81.02 82.19 239,989 +0.78(+0.96%)
Apr 28, 2021 81.91 82.41 81.12 81.41 88,925 -0.62(-0.76%)
Apr 27, 2021 81.85 82.92 81.21 82.03 166,717 +0.18(+0.22%)
Apr 26, 2021 81.14 82.56 81.14 81.85 149,549 +1.22(+1.51%)
Apr 23, 2021 79.80 81.30 79.30 80.63 153,800 +1.31(+1.65%)
Apr 22, 2021 80.96 80.99 78.69 79.32 157,380 -1.14(-1.42%)
Apr 21, 2021 80.20 80.81 79.26 80.46 179,695 +0.26(+0.32%)
Apr 20, 2021 81.04 81.49 79.12 80.20 274,404 -1.04(-1.28%)
Apr 19, 2021 81.11 81.52 80.37 81.24 181,685 +0.31(+0.38%)
Apr 16, 2021 80.65 81.39 80.31 80.93 214,500 +0.88(+1.10%)
Apr 15, 2021 80.53 80.95 79.10 80.05 170,424 +0.04(+0.05%)
Apr 14, 2021 79.17 80.61 79.17 80.01 195,531 +0.81(+1.02%)
Apr 13, 2021 79.13 79.64 78.31 79.20 180,917 -0.21(-0.26%)
Apr 12, 2021 79.78 80.14 79.21 79.41 246,723 +0.12(+0.15%)
Apr 09, 2021 77.20 79.43 76.98 79.29 213,000 +2.08(+2.69%)
Apr 08, 2021 75.16 77.26 75.03 77.21 255,974 +2.21(+2.95%)
Apr 07, 2021 76.64 76.95 74.93 75.00 143,189 -1.79(-2.33%)
Apr 06, 2021 76.31 77.25 75.46 76.79 177,295 +0.37(+0.48%)
Apr 05, 2021 77.21 77.32 75.63 76.42 186,150 +0.37(+0.49%)
Apr 01, 2021 75.06 76.28 74.84 76.05 169,500 +1.28(+1.71%)
Mar 31, 2021 75.46 76.40 74.62 74.77 251,957 -0.43(-0.57%)
Mar 30, 2021 73.47 75.40 73.09 75.20 114,917 +1.85(+2.52%)
Mar 29, 2021 74.94 75.86 73.25 73.35 147,167 -1.72(-2.29%)
Mar 26, 2021 73.47 75.12 72.82 75.07 138,300 +2.53(+3.49%)
Mar 25, 2021 70.26 73.23 69.63 72.54 188,621 +1.63(+2.30%)
Mar 24, 2021 72.23 73.71 70.76 70.91 136,307 -0.59(-0.83%)
Mar 23, 2021 71.94 73.06 70.80 71.50 216,259 -1.74(-2.38%)
Mar 22, 2021 73.42 73.86 72.16 73.24 166,459 -0.01(-0.01%)
Mar 19, 2021 73.69 74.13 71.59 73.25 525,200 -0.62(-0.84%)
Mar 18, 2021 74.31 75.63 73.54 73.87 185,393 -0.82(-1.10%)
Mar 17, 2021 73.07 74.86 72.64 74.69 155,674 +1.90(+2.61%)
Mar 16, 2021 72.88 73.18 71.61 72.79 208,377 -0.62(-0.84%)
Mar 15, 2021 74.27 74.66 72.28 73.41 233,660 -1.25(-1.67%)
Mar 12, 2021 74.76 75.31 74.21 74.66 290,600 +0.43(+0.58%)
Mar 11, 2021 75.10 75.96 73.97 74.23 217,567 -0.47(-0.63%)
Mar 10, 2021 74.68 75.63 73.91 74.70 278,764 +0.39(+0.52%)
Mar 09, 2021 73.60 75.14 72.64 74.31 391,291 +0.82(+1.12%)
Mar 08, 2021 70.77 73.99 70.76 73.49 450,383 +3.61(+5.17%)
Mar 05, 2021 68.22 69.94 67.44 69.88 263,900 +2.64(+3.93%)
Mar 04, 2021 67.87 69.96 66.29 67.24 319,879 -1.01(-1.48%)
Mar 03, 2021 66.99 69.52 66.70 68.25 311,608 +1.75(+2.63%)
Mar 02, 2021 65.41 66.69 65.04 66.50 547,263 +0.99(+1.51%)
Mar 01, 2021 63.49 65.87 63.10 65.51 357,853 +3.57(+5.76%)
Feb 26, 2021 63.07 63.99 59.63 61.94 348,500 -0.68(-1.09%)
Feb 25, 2021 63.60 63.96 62.32 62.62 170,076 -1.25(-1.96%)
Feb 24, 2021 62.05 63.90 61.60 63.87 216,680 +2.12(+3.43%)
Feb 23, 2021 61.39 62.39 60.96 61.75 169,657 -0.06(-0.10%)
Feb 22, 2021 60.32 61.98 59.85 61.81 241,522 +1.25(+2.06%)
Feb 19, 2021 59.83 61.10 59.71 60.56 115,200 +0.92(+1.54%)
Feb 18, 2021 60.67 61.00 59.62 59.64 117,717 -1.24(-2.04%)
Feb 17, 2021 61.09 61.59 60.05 60.88 214,287 -0.82(-1.33%)
Feb 16, 2021 63.77 63.92 61.54 61.70 166,649 -1.67(-2.64%)
Feb 12, 2021 63.57 63.98 62.77 63.37 206,300 -0.69(-1.08%)
Feb 11, 2021 64.72 65.51 62.83 64.06 280,623 -0.04(-0.06%)
Feb 10, 2021 65.97 66.27 63.32 64.10 236,696 -1.34(-2.05%)
Feb 09, 2021 64.99 66.25 64.58 65.44 323,195 +0.66(+1.02%)
Feb 08, 2021 60.00 64.80 59.89 64.78 445,694 +6.68(+11.50%)
Feb 05, 2021 58.55 58.55 57.90 58.10 195,900 +0.40(+0.69%)
Feb 04, 2021 56.91 57.90 56.62 57.70 165,140 +0.73(+1.28%)
Feb 03, 2021 57.76 57.96 56.19 56.97 604,681 -1.05(-1.81%)
Feb 02, 2021 57.09 58.12 56.14 58.02 178,775 +1.96(+3.50%)
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.