Comfort Systems USA (NY: FIX )

79.18 USD -0.04 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 37.17 37.65 36.75 37.00 437,200 -0.99(-2.61%)
May 28, 2020 40.49 40.49 37.83 37.99 417,627 -2.01(-5.02%)
May 27, 2020 38.02 40.07 37.63 40.00 453,528 +2.99(+8.08%)
May 26, 2020 35.54 37.14 35.38 37.01 463,691 +3.21(+9.50%)
May 22, 2020 33.95 34.27 33.49 33.80 167,100 -0.02(-0.06%)
May 21, 2020 33.97 34.38 33.70 33.82 136,912 -0.09(-0.27%)
May 20, 2020 33.42 33.94 32.97 33.91 219,571 +1.35(+4.15%)
May 19, 2020 34.01 34.28 32.54 32.56 181,971 -1.86(-5.40%)
May 18, 2020 32.08 34.58 30.95 34.42 433,232 +3.81(+12.45%)
May 15, 2020 29.61 30.82 29.17 30.61 316,200 +0.86(+2.89%)
May 14, 2020 28.83 29.77 27.54 29.75 310,307 +0.09(+0.30%)
May 13, 2020 30.32 30.32 28.74 29.66 273,706 -1.01(-3.29%)
May 12, 2020 32.55 32.72 30.65 30.67 211,355 -1.88(-5.78%)
May 11, 2020 32.80 33.12 32.00 32.55 260,325 -0.64(-1.93%)
May 08, 2020 33.35 33.68 32.94 33.19 266,700 +0.58(+1.78%)
May 07, 2020 32.85 33.35 32.52 32.61 141,417 +0.15(+0.46%)
May 06, 2020 34.02 34.42 32.31 32.46 178,633 -0.90(-2.70%)
May 05, 2020 32.66 34.17 32.53 33.36 318,959 +1.61(+5.07%)
May 04, 2020 32.43 32.43 31.23 31.75 526,170 -0.85(-2.61%)
May 01, 2020 32.42 32.60 31.39 32.60 351,900 -0.70(-2.10%)
Apr 30, 2020 34.99 35.22 33.28 33.30 397,211 -2.55(-7.11%)
Apr 29, 2020 34.99 36.55 33.41 35.85 580,079 +0.36(+1.01%)
Apr 28, 2020 35.89 36.60 34.67 35.49 829,922 +2.29(+6.90%)
Apr 27, 2020 31.54 33.33 30.86 33.20 470,164 +2.13(+6.86%)
Apr 24, 2020 30.12 31.30 29.00 31.07 347,300 +1.10(+3.67%)
Apr 23, 2020 30.26 31.66 29.70 29.97 452,064 -0.20(-0.66%)
Apr 22, 2020 30.19 30.63 29.61 30.17 398,132 +0.70(+2.38%)
Apr 21, 2020 30.01 30.61 29.13 29.47 395,261 -1.37(-4.44%)
Apr 20, 2020 31.59 31.73 30.61 30.84 474,299 -2.69(-8.02%)
Apr 17, 2020 32.91 34.29 32.31 33.53 476,800 +2.00(+6.34%)
Apr 16, 2020 32.85 33.38 31.28 31.53 388,602 -1.51(-4.57%)
Apr 15, 2020 35.48 36.20 32.82 33.04 270,642 -3.92(-10.61%)
Apr 14, 2020 37.78 38.15 36.55 36.96 252,830 +0.28(+0.76%)
Apr 13, 2020 37.37 37.37 36.19 36.68 193,332 -1.15(-3.04%)
Apr 09, 2020 35.85 37.97 34.93 37.83 260,100 +3.02(+8.68%)
Apr 08, 2020 34.00 35.24 33.33 34.81 319,115 +1.47(+4.41%)
Apr 07, 2020 33.61 34.49 32.17 33.34 425,440 +0.37(+1.12%)
Apr 06, 2020 32.48 34.63 31.92 32.97 326,896 +1.64(+5.23%)
Apr 03, 2020 34.00 34.30 30.58 31.33 384,800 -2.97(-8.66%)
Apr 02, 2020 34.47 36.55 33.85 34.30 348,187 -0.45(-1.29%)
Apr 01, 2020 34.73 35.96 33.91 34.75 338,009 -1.80(-4.92%)
Mar 31, 2020 35.23 36.55 34.29 36.55 430,865 +1.16(+3.28%)
Mar 30, 2020 32.98 35.73 32.29 35.39 383,335 +2.45(+7.44%)
Mar 27, 2020 35.34 35.50 32.47 32.94 326,300 -3.85(-10.46%)
Mar 26, 2020 33.82 37.19 33.42 36.79 307,651 +3.75(+11.35%)
Mar 25, 2020 33.46 36.53 32.68 33.04 409,859 -0.67(-1.99%)
Mar 24, 2020 31.50 34.44 31.50 33.71 291,118 +3.76(+12.55%)
Mar 23, 2020 33.12 33.72 29.43 29.95 413,436 -2.80(-8.55%)
Mar 20, 2020 33.17 34.49 32.25 32.75 491,900 -0.28(-0.85%)
Mar 19, 2020 33.11 36.46 29.76 33.03 512,414 -0.50(-1.49%)
Mar 18, 2020 33.59 35.56 31.97 33.53 497,113 -2.50(-6.94%)
Mar 17, 2020 32.02 36.04 30.10 36.03 602,085 +4.57(+14.53%)
Mar 16, 2020 33.00 34.65 30.87 31.46 387,414 -6.40(-16.90%)
Mar 13, 2020 35.64 37.86 34.43 37.86 340,000 +3.97(+11.71%)
Mar 12, 2020 37.57 38.91 33.86 33.89 445,458 -6.83(-16.77%)
Mar 11, 2020 39.50 41.43 39.27 40.72 511,918 -0.07(-0.17%)
Mar 10, 2020 40.72 41.08 38.34 40.79 749,875 +1.47(+3.74%)
Mar 09, 2020 38.87 40.74 38.35 39.32 431,105 -2.84(-6.74%)
Mar 06, 2020 41.00 42.40 40.65 42.16 268,200 -0.08(-0.19%)
Mar 05, 2020 42.82 43.69 41.74 42.24 238,220 -2.01(-4.54%)
Mar 04, 2020 44.29 44.42 43.32 44.25 244,188 +0.83(+1.91%)
Mar 03, 2020 43.12 44.88 42.51 43.42 277,741 +0.25(+0.58%)
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.