Comfort Systems USA (NY: FIX )

317.71 -0.25 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 36.38 36.85 35.97 36.21 446,733 -0.97(-2.61%)
May 28, 2020 39.63 39.63 37.02 37.18 426,733 -1.97(-5.02%)
May 27, 2020 37.21 39.21 36.83 39.15 463,417 +2.93(+8.08%)
May 26, 2020 34.78 36.35 34.62 36.22 473,802 +3.14(+9.50%)
May 22, 2020 33.23 33.54 32.78 33.08 170,743 -0.02(-0.06%)
May 21, 2020 33.25 33.65 32.98 33.10 139,897 -0.09(-0.27%)
May 20, 2020 32.71 33.22 32.27 33.19 224,358 +1.32(+4.15%)
May 19, 2020 33.28 33.55 31.85 31.87 185,939 -1.82(-5.40%)
May 18, 2020 31.40 33.84 30.28 33.69 442,679 +3.73(+12.45%)
May 15, 2020 28.98 30.16 28.55 29.96 323,095 +0.84(+2.89%)
May 14, 2020 28.21 29.13 26.95 29.12 317,073 +0.19(+0.66%)
May 13, 2020 29.57 29.57 28.03 28.92 280,668 -0.98(-3.29%)
May 12, 2020 31.74 31.91 29.89 29.91 216,731 -1.83(-5.78%)
May 11, 2020 31.99 32.30 31.21 31.74 266,946 -0.62(-1.93%)
May 08, 2020 32.52 32.84 32.12 32.37 273,483 +0.57(+1.78%)
May 07, 2020 32.04 32.52 31.71 31.80 145,014 +0.15(+0.46%)
May 06, 2020 33.18 33.57 31.51 31.65 183,176 -0.88(-2.70%)
May 05, 2020 31.85 33.32 31.72 32.53 327,072 +1.57(+5.07%)
May 04, 2020 31.63 31.63 30.46 30.96 539,553 -0.83(-2.61%)
May 01, 2020 31.62 31.79 30.61 31.79 360,850 -0.68(-2.10%)
Apr 30, 2020 34.12 34.35 32.45 32.47 407,314 -2.49(-7.11%)
Apr 29, 2020 34.12 35.64 32.58 34.96 594,833 +0.35(+1.01%)
Apr 28, 2020 35.00 35.69 33.81 34.61 851,031 +2.23(+6.90%)
Apr 27, 2020 30.76 32.51 30.09 32.38 482,123 +2.08(+6.86%)
Apr 24, 2020 29.37 30.52 28.28 30.30 356,133 +1.07(+3.67%)
Apr 23, 2020 29.51 30.87 28.96 29.23 463,562 -0.20(-0.66%)
Apr 22, 2020 29.44 29.87 28.88 29.42 408,258 +0.68(+2.38%)
Apr 21, 2020 29.27 29.85 28.41 28.74 405,314 -1.34(-4.44%)
Apr 20, 2020 30.81 30.94 29.85 30.07 486,363 -2.62(-8.02%)
Apr 17, 2020 32.09 33.44 31.51 32.70 488,927 +1.95(+6.34%)
Apr 16, 2020 32.04 32.55 30.50 30.75 398,486 -1.47(-4.57%)
Apr 15, 2020 34.60 35.31 32.01 32.22 277,526 -3.82(-10.61%)
Apr 14, 2020 36.84 37.20 35.64 36.04 259,261 +0.27(+0.76%)
Apr 13, 2020 36.44 36.44 35.29 35.77 198,249 -1.12(-3.04%)
Apr 09, 2020 34.96 37.03 34.06 36.89 266,715 +2.95(+8.68%)
Apr 08, 2020 33.16 34.37 32.50 33.95 327,232 +1.43(+4.41%)
Apr 07, 2020 32.78 33.63 31.37 32.51 436,261 +0.36(+1.12%)
Apr 06, 2020 31.67 33.77 31.12 32.15 335,210 +1.60(+5.23%)
Apr 03, 2020 33.16 33.45 29.82 30.55 394,587 -2.90(-8.66%)
Apr 02, 2020 33.62 35.64 33.01 33.45 357,043 -0.44(-1.29%)
Apr 01, 2020 33.87 35.07 33.07 33.89 346,606 -1.76(-4.92%)
Mar 31, 2020 34.36 35.64 33.44 35.64 441,824 +1.13(+3.28%)
Mar 30, 2020 32.16 34.84 31.49 34.51 393,085 +2.39(+7.44%)
Mar 27, 2020 34.46 34.62 31.66 32.12 334,599 -3.75(-10.46%)
Mar 26, 2020 32.98 36.27 32.59 35.88 315,476 +3.66(+11.35%)
Mar 25, 2020 32.63 35.62 31.87 32.22 420,284 -0.65(-1.99%)
Mar 24, 2020 30.72 33.59 30.72 32.87 298,522 +3.67(+12.55%)
Mar 23, 2020 32.30 32.88 28.70 29.21 423,952 -2.73(-8.55%)
Mar 20, 2020 32.35 33.63 31.45 31.94 504,412 -0.27(-0.85%)
Mar 19, 2020 32.29 35.56 29.02 32.21 525,447 -0.49(-1.49%)
Mar 18, 2020 32.76 34.68 31.18 32.70 509,757 -2.44(-6.94%)
Mar 17, 2020 31.23 35.15 29.35 35.14 617,399 +4.46(+14.53%)
Mar 16, 2020 32.18 33.79 30.10 30.68 397,268 -6.24(-16.90%)
Mar 13, 2020 34.76 36.92 33.58 36.92 348,648 +3.87(+11.71%)
Mar 12, 2020 36.64 37.94 33.02 33.05 456,788 -6.66(-16.77%)
Mar 11, 2020 38.52 40.40 38.30 39.71 524,939 -0.07(-0.17%)
Mar 10, 2020 39.71 40.06 37.39 39.78 768,948 +1.43(+3.74%)
Mar 09, 2020 37.91 39.73 37.40 38.34 442,070 -2.77(-6.74%)
Mar 06, 2020 39.98 41.35 39.64 41.11 275,021 +0.02(+0.06%)
Mar 05, 2020 41.65 42.50 40.60 41.09 244,888 -1.96(-4.54%)
Mar 04, 2020 43.08 43.21 42.14 43.05 251,023 +0.81(+1.91%)
Mar 03, 2020 41.95 43.66 41.35 42.24 285,515 +0.24(+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.