Comfort Systems USA (NY: FIX )

356.54 -0.39 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 72.54 72.92 70.08 70.28 124,835 -1.65(-2.29%)
Sep 29, 2021 71.40 72.49 70.48 71.93 269,013 +0.83(+1.16%)
Sep 28, 2021 73.24 73.24 71.06 71.10 153,929 -1.93(-2.64%)
Sep 27, 2021 71.19 73.44 71.19 73.03 128,888 +1.91(+2.69%)
Sep 24, 2021 71.38 72.05 71.00 71.12 128,223 -0.32(-0.44%)
Sep 23, 2021 69.92 72.03 69.92 71.44 166,444 +2.32(+3.35%)
Sep 22, 2021 68.48 70.30 68.48 69.12 124,604 +0.99(+1.45%)
Sep 21, 2021 69.13 69.13 67.53 68.13 124,739 -0.67(-0.97%)
Sep 20, 2021 66.92 69.28 66.92 68.80 158,614 +0.31(+0.45%)
Sep 17, 2021 69.20 70.45 67.42 68.50 487,064 -0.29(-0.42%)
Sep 16, 2021 69.45 69.89 68.53 68.78 98,237 -0.67(-0.96%)
Sep 15, 2021 68.38 69.89 68.08 69.45 146,809 +0.88(+1.28%)
Sep 14, 2021 71.21 71.21 68.37 68.58 105,199 -2.19(-3.09%)
Sep 13, 2021 70.95 71.70 69.75 70.77 154,540 +0.11(+0.15%)
Sep 10, 2021 72.03 72.62 70.55 70.66 118,565 -1.02(-1.42%)
Sep 09, 2021 72.14 72.56 71.53 71.67 106,228 -0.87(-1.20%)
Sep 08, 2021 73.15 73.79 72.21 72.54 130,477 -0.90(-1.22%)
Sep 07, 2021 74.91 75.09 73.44 73.44 102,705 -1.91(-2.54%)
Sep 03, 2021 74.74 75.37 74.16 75.35 78,899 +0.08(+0.10%)
Sep 02, 2021 74.34 75.77 73.61 75.27 73,418 +1.64(+2.22%)
Sep 01, 2021 74.85 74.85 72.68 73.63 132,008 -1.24(-1.66%)
Aug 31, 2021 74.89 75.39 73.96 74.87 178,933 +0.30(+0.40%)
Aug 30, 2021 75.18 75.57 74.48 74.58 70,574 -0.29(-0.38%)
Aug 27, 2021 73.14 75.75 73.14 74.86 170,976 +1.90(+2.61%)
Aug 26, 2021 73.92 73.96 72.40 72.96 81,471 -1.17(-1.58%)
Aug 25, 2021 74.47 75.51 74.14 74.14 87,826 -0.45(-0.61%)
Aug 24, 2021 74.57 75.38 73.98 74.59 76,507 -0.04(-0.05%)
Aug 23, 2021 73.89 75.17 72.69 74.63 94,933 +1.33(+1.81%)
Aug 20, 2021 71.92 73.65 71.92 73.30 103,759 +1.09(+1.52%)
Aug 19, 2021 72.14 73.27 71.65 72.20 106,044 -0.84(-1.15%)
Aug 18, 2021 73.77 74.62 72.96 73.04 68,811 -0.75(-1.01%)
Aug 17, 2021 74.61 74.63 72.89 73.79 131,055 -1.60(-2.12%)
Aug 16, 2021 74.53 75.80 73.96 75.39 121,124 +0.22(+0.29%)
Aug 13, 2021 76.11 76.11 74.94 75.17 48,349 -0.74(-0.97%)
Aug 12, 2021 76.47 76.78 74.84 75.91 97,709 -0.55(-0.72%)
Aug 11, 2021 76.65 77.35 75.98 76.46 138,271 +0.39(+0.52%)
Aug 10, 2021 75.03 76.18 74.90 76.07 120,129 +1.02(+1.36%)
Aug 09, 2021 74.78 76.38 74.36 75.04 143,308 +0.01(+0.01%)
Aug 06, 2021 75.02 75.89 74.61 75.03 143,250 +0.70(+0.94%)
Aug 05, 2021 73.65 74.41 73.12 74.34 160,205 +1.41(+1.93%)
Aug 04, 2021 72.91 74.43 72.61 72.93 203,543 -0.76(-1.03%)
Aug 03, 2021 71.83 73.72 70.41 73.69 233,748 +1.76(+2.45%)
Aug 02, 2021 73.62 75.20 71.67 71.93 172,044 -1.62(-2.21%)
Jul 30, 2021 73.26 74.10 73.05 73.55 163,722 -0.12(-0.16%)
Jul 29, 2021 71.20 73.97 69.32 73.67 230,710 +0.59(+0.81%)
Jul 28, 2021 74.06 74.36 72.12 73.08 107,198 -0.10(-0.13%)
Jul 27, 2021 72.97 73.85 72.27 73.18 109,591 -0.59(-0.80%)
Jul 26, 2021 74.61 75.02 73.44 73.77 60,693 -0.40(-0.54%)
Jul 23, 2021 73.56 74.40 72.56 74.17 81,574 +1.24(+1.70%)
Jul 22, 2021 74.50 75.01 72.79 72.93 73,270 -2.10(-2.79%)
Jul 21, 2021 74.54 75.54 74.54 75.02 68,521 +1.18(+1.60%)
Jul 20, 2021 71.13 74.90 70.91 73.84 209,687 +2.64(+3.70%)
Jul 19, 2021 70.98 72.38 70.07 71.21 127,872 -1.04(-1.44%)
Jul 16, 2021 74.83 75.27 72.10 72.25 164,814 -1.86(-2.51%)
Jul 15, 2021 74.18 75.14 73.60 74.11 99,404 -0.88(-1.17%)
Jul 14, 2021 75.91 76.50 74.73 74.99 79,649 -0.66(-0.87%)
Jul 13, 2021 75.93 77.20 75.21 75.64 88,498 -0.96(-1.26%)
Jul 12, 2021 75.84 76.74 75.57 76.61 70,775 -0.06(-0.08%)
Jul 09, 2021 76.18 77.52 75.90 76.67 92,312 +1.87(+2.50%)
Jul 08, 2021 73.94 76.29 73.58 74.80 137,006 -0.74(-0.98%)
Jul 07, 2021 74.55 76.08 74.55 75.54 268,083 +0.54(+0.72%)
Jul 06, 2021 76.17 76.17 73.73 75.00 142,072 -1.44(-1.88%)
Jul 02, 2021 78.07 78.14 75.98 76.43 118,973 -1.42(-1.82%)
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.