Comfort Systems USA (NY: FIX )

317.71 -0.25 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 45.74 45.88 45.01 45.06 136,061 -0.67(-1.47%)
May 30, 2018 45.11 45.83 45.11 45.74 169,015 +1.11(+2.48%)
May 29, 2018 44.44 45.01 44.17 44.63 243,669 -0.05(-0.11%)
May 25, 2018 44.68 44.68 44.68 0 +0.19(+0.43%)
May 24, 2018 43.91 44.63 43.57 44.48 176,759 +0.48(+1.09%)
May 23, 2018 44.10 44.48 43.76 44.00 217,694 -0.24(-0.54%)
May 22, 2018 44.97 44.97 44.15 44.24 99,466 -0.58(-1.29%)
May 21, 2018 44.44 44.87 44.20 44.82 142,215 +0.53(+1.19%)
May 18, 2018 44.53 44.58 44.20 44.29 142,731 -0.05(-0.11%)
May 17, 2018 44.00 44.58 44.00 44.34 122,692 +0.38(+0.88%)
May 16, 2018 43.19 44.34 43.07 43.96 238,714 +0.91(+2.12%)
May 15, 2018 42.85 43.14 42.71 43.04 87,150 +0.00(+0.00%)
May 14, 2018 43.47 43.52 42.99 43.04 98,651 -0.38(-0.89%)
May 11, 2018 43.62 43.91 43.04 43.43 122,415 -0.26(-0.59%)
May 10, 2018 43.21 43.73 42.92 43.69 147,428 +0.58(+1.34%)
May 09, 2018 42.87 43.35 42.49 43.11 203,746 +0.48(+1.13%)
May 08, 2018 41.38 42.68 41.24 42.63 135,483 +1.39(+3.38%)
May 07, 2018 41.29 41.48 40.76 41.24 196,183 +0.19(+0.47%)
May 04, 2018 40.57 41.21 40.04 41.05 119,613 +0.29(+0.71%)
May 03, 2018 40.28 40.90 39.75 40.76 137,098 +0.43(+1.07%)
May 02, 2018 40.33 40.57 39.80 40.33 128,914 +0.00(+0.00%)
May 01, 2018 40.33 40.33 39.65 40.33 158,919 -0.19(-0.47%)
Apr 30, 2018 41.72 41.86 40.28 40.52 264,582 -1.49(-3.54%)
Apr 27, 2018 46.76 47.00 41.62 42.01 249,077 +2.11(+5.29%)
Apr 26, 2018 40.28 40.28 39.58 39.89 110,481 -0.10(-0.24%)
Apr 25, 2018 40.04 40.21 39.56 39.99 109,323 -0.05(-0.12%)
Apr 24, 2018 40.37 40.47 39.70 40.04 102,771 -0.14(-0.36%)
Apr 23, 2018 40.09 40.42 39.89 40.18 86,942 +0.10(+0.24%)
Apr 20, 2018 40.42 40.61 39.85 40.09 72,617 -0.38(-0.95%)
Apr 19, 2018 40.90 41.09 40.33 40.47 167,149 -0.67(-1.63%)
Apr 18, 2018 40.23 41.24 40.16 41.14 161,342 +1.15(+2.88%)
Apr 17, 2018 40.09 40.71 39.85 39.99 197,443 +0.00(+0.00%)
Apr 16, 2018 39.22 40.23 39.22 39.99 272,278 +0.96(+2.46%)
Apr 13, 2018 39.51 39.51 38.98 39.03 73,895 -0.38(-0.97%)
Apr 12, 2018 39.51 39.80 39.32 39.41 58,400 +0.10(+0.24%)
Apr 11, 2018 39.27 39.37 38.93 39.32 81,145 +0.00(+0.00%)
Apr 10, 2018 39.03 39.46 38.89 39.32 86,691 +0.77(+1.99%)
Apr 09, 2018 39.03 39.13 38.45 38.55 130,496 -0.34(-0.86%)
Apr 06, 2018 39.56 39.89 38.77 38.89 180,482 -0.96(-2.41%)
Apr 05, 2018 39.56 39.89 39.37 39.85 109,748 +0.43(+1.10%)
Apr 04, 2018 39.03 39.44 38.55 39.41 186,478 -0.24(-0.61%)
Apr 03, 2018 38.93 39.70 38.83 39.65 208,442 +0.86(+2.23%)
Apr 02, 2018 39.51 39.75 38.36 38.79 306,137 -0.82(-2.06%)
Mar 29, 2018 39.61 39.61 39.61 0 +0.67(+1.73%)
Mar 28, 2018 38.50 38.98 38.31 38.93 152,852 +0.48(+1.25%)
Mar 27, 2018 38.98 39.03 38.31 38.45 155,587 -0.48(-1.23%)
Mar 26, 2018 38.93 39.37 38.36 38.93 162,357 +0.67(+1.76%)
Mar 23, 2018 39.27 39.65 38.26 38.26 165,381 -0.91(-2.33%)
Mar 22, 2018 40.13 40.28 39.13 39.17 162,987 -1.20(-2.97%)
Mar 21, 2018 40.33 40.81 40.28 40.37 73,507 -0.05(-0.12%)
Mar 20, 2018 40.52 40.76 40.28 40.42 156,809 -0.05(-0.12%)
Mar 19, 2018 41.00 41.00 39.85 40.47 260,934 -0.67(-1.63%)
Mar 16, 2018 40.61 41.19 40.61 41.14 394,947 +0.48(+1.18%)
Mar 15, 2018 40.81 40.95 40.47 40.66 282,917 +0.00(+0.00%)
Mar 14, 2018 40.85 40.90 40.47 40.66 149,628 -0.10(-0.24%)
Mar 13, 2018 41.09 41.67 40.61 40.76 124,270 -0.14(-0.35%)
Mar 12, 2018 41.05 41.38 40.71 40.90 133,903 +0.00(+0.00%)
Mar 09, 2018 40.13 40.95 40.09 40.90 79,953 +0.94(+2.34%)
Mar 08, 2018 40.88 40.88 39.58 39.97 161,467 -0.77(-1.88%)
Mar 07, 2018 40.92 40.73 356,157 +1.01(+2.53%)
Mar 06, 2018 39.20 39.87 38.84 39.73 175,324 +0.77(+1.97%)
Mar 05, 2018 39.06 39.25 38.72 38.96 143,521 -0.24(-0.61%)
Mar 02, 2018 38.43 39.29 38.19 39.20 179,642 +0.43(+1.11%)
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.