Comfort Systems USA (NY: FIX )

376.24 +19.70 (+5.52%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 38.61 39.84 38.61 39.81 289,283 +0.71(+1.82%)
Jun 29, 2020 38.15 39.44 37.41 39.10 324,331 +1.82(+4.87%)
Jun 26, 2020 36.62 37.64 36.47 37.28 752,173 +0.14(+0.37%)
Jun 25, 2020 36.25 37.19 36.19 37.14 205,818 +0.57(+1.55%)
Jun 24, 2020 37.44 37.82 36.39 36.58 142,753 -1.66(-4.34%)
Jun 23, 2020 38.60 38.63 37.81 38.24 243,274 +0.27(+0.72%)
Jun 22, 2020 36.97 38.06 36.39 37.96 145,961 +0.60(+1.59%)
Jun 19, 2020 38.09 38.22 37.06 37.37 358,070 -0.30(-0.80%)
Jun 18, 2020 37.70 38.34 37.35 37.67 215,886 -0.59(-1.53%)
Jun 17, 2020 39.21 39.49 38.19 38.26 126,240 -1.05(-2.66%)
Jun 16, 2020 40.17 40.27 38.67 39.30 163,314 +1.04(+2.71%)
Jun 15, 2020 35.98 38.69 35.98 38.27 205,799 +1.41(+3.82%)
Jun 12, 2020 37.82 38.23 36.08 36.86 317,022 +0.88(+2.44%)
Jun 11, 2020 37.01 37.61 35.95 35.98 283,626 -3.17(-8.11%)
Jun 10, 2020 40.55 40.55 38.98 39.15 168,629 -1.66(-4.07%)
Jun 09, 2020 40.57 41.71 39.09 40.81 176,355 -0.94(-2.25%)
Jun 08, 2020 42.20 42.61 41.46 41.75 167,493 +0.25(+0.61%)
Jun 05, 2020 41.94 42.18 41.14 41.50 255,910 +1.38(+3.43%)
Jun 04, 2020 39.37 40.17 38.93 40.12 267,659 +0.32(+0.81%)
Jun 03, 2020 39.07 40.68 39.04 39.80 276,419 +1.78(+4.68%)
Jun 02, 2020 37.87 38.94 37.53 38.02 286,746 +0.85(+2.29%)
Jun 01, 2020 36.43 37.61 36.43 37.17 309,162 +1.03(+2.84%)
May 29, 2020 36.31 36.78 35.90 36.15 447,537 -0.97(-2.61%)
May 28, 2020 39.55 39.55 36.96 37.11 427,501 -1.96(-5.03%)
May 27, 2020 37.14 39.14 36.76 39.08 464,251 +2.92(+8.08%)
May 26, 2020 34.72 36.28 34.56 36.16 474,654 +3.14(+9.50%)
May 22, 2020 33.17 33.48 32.72 33.02 171,050 -0.02(-0.06%)
May 21, 2020 33.19 33.59 32.92 33.04 140,149 -0.09(-0.27%)
May 20, 2020 32.65 33.16 32.21 33.13 224,762 +1.32(+4.15%)
May 19, 2020 33.22 33.49 31.79 31.81 186,273 -1.82(-5.40%)
May 18, 2020 31.34 33.78 30.23 33.62 443,475 +3.72(+12.45%)
May 15, 2020 28.93 30.11 28.50 29.90 323,676 +0.84(+2.89%)
May 14, 2020 28.16 29.08 26.90 29.06 317,643 +0.19(+0.66%)
May 13, 2020 29.51 29.51 27.98 28.87 281,172 -0.98(-3.29%)
May 12, 2020 31.69 31.85 29.84 29.86 217,120 -1.83(-5.78%)
May 11, 2020 31.93 32.24 31.15 31.69 267,426 -0.62(-1.93%)
May 08, 2020 32.46 32.79 32.07 32.31 273,975 +0.56(+1.78%)
May 07, 2020 31.98 32.46 31.66 31.74 145,274 +0.15(+0.46%)
May 06, 2020 33.12 33.51 31.45 31.60 183,506 -0.88(-2.70%)
May 05, 2020 31.79 33.26 31.66 32.47 327,660 +1.57(+5.07%)
May 04, 2020 31.57 31.57 30.40 30.91 540,524 -0.83(-2.61%)
May 01, 2020 31.56 31.73 30.56 31.73 361,499 -0.68(-2.10%)
Apr 30, 2020 34.06 34.28 32.40 32.42 408,047 -2.48(-7.11%)
Apr 29, 2020 34.06 35.58 32.52 34.90 595,903 +0.35(+1.01%)
Apr 28, 2020 34.94 35.63 33.75 34.55 852,562 +2.23(+6.90%)
Apr 27, 2020 30.70 32.45 30.04 32.32 482,990 +2.07(+6.86%)
Apr 24, 2020 29.32 30.47 28.23 30.24 356,774 +1.07(+3.67%)
Apr 23, 2020 29.46 30.82 28.91 29.17 464,396 -0.19(-0.66%)
Apr 22, 2020 29.39 29.82 28.82 29.37 408,993 +0.68(+2.38%)
Apr 21, 2020 29.21 29.80 28.36 28.69 406,043 -1.33(-4.44%)
Apr 20, 2020 30.75 30.89 29.80 30.02 487,238 -2.62(-8.02%)
Apr 17, 2020 32.04 33.38 31.45 32.64 489,807 +1.95(+6.34%)
Apr 16, 2020 31.98 32.49 30.45 30.69 399,203 -1.47(-4.57%)
Apr 15, 2020 34.54 35.24 31.95 32.16 278,025 -3.82(-10.61%)
Apr 14, 2020 36.78 37.14 35.58 35.98 259,727 +0.27(+0.76%)
Apr 13, 2020 36.38 36.38 35.23 35.71 198,606 -1.12(-3.04%)
Apr 09, 2020 34.90 36.96 34.00 36.83 267,195 +2.94(+8.68%)
Apr 08, 2020 33.10 34.30 32.44 33.89 327,820 +1.43(+4.41%)
Apr 07, 2020 32.72 33.57 31.32 32.45 437,046 +0.36(+1.12%)
Apr 06, 2020 31.62 33.71 31.07 32.09 335,813 +1.60(+5.23%)
Apr 03, 2020 33.10 33.39 29.77 30.50 395,297 -2.89(-8.66%)
Apr 02, 2020 33.55 35.58 32.95 33.39 357,685 -0.44(-1.30%)
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.