Comfort Systems USA (NY: FIX )

317.71 -0.25 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 53.22 54.43 53.22 54.33 286,923 +1.06(+1.99%)
Sep 27, 2018 52.84 53.92 52.84 53.27 248,670 +0.53(+1.00%)
Sep 26, 2018 53.46 53.71 52.74 52.74 299,882 -0.72(-1.35%)
Sep 25, 2018 52.79 53.80 52.74 53.46 466,013 +0.82(+1.56%)
Sep 24, 2018 52.40 52.89 52.26 52.65 419,177 +0.19(+0.37%)
Sep 21, 2018 52.65 53.22 52.31 52.45 529,106 -0.14(-0.27%)
Sep 20, 2018 52.26 52.98 52.12 52.60 251,544 +0.29(+0.55%)
Sep 19, 2018 52.89 53.56 52.07 52.31 301,686 -0.67(-1.27%)
Sep 18, 2018 53.61 53.80 52.93 52.98 251,607 -0.53(-0.99%)
Sep 17, 2018 54.38 54.52 53.27 53.51 255,407 -0.92(-1.68%)
Sep 14, 2018 54.52 54.81 53.85 54.43 274,051 -0.19(-0.35%)
Sep 13, 2018 56.40 56.40 54.04 54.62 218,133 -1.59(-2.83%)
Sep 12, 2018 55.15 56.31 54.91 56.21 232,215 +1.11(+2.01%)
Sep 11, 2018 55.29 55.58 55.01 55.10 215,278 -0.10(-0.17%)
Sep 10, 2018 55.15 55.82 54.76 55.20 132,502 +0.39(+0.70%)
Sep 07, 2018 54.62 55.13 54.43 54.81 165,053 +0.10(+0.18%)
Sep 06, 2018 54.52 55.39 54.52 54.72 219,322 +0.19(+0.35%)
Sep 05, 2018 54.23 54.52 53.95 54.52 231,828 +0.39(+0.71%)
Sep 04, 2018 55.10 55.10 53.86 54.14 422,285 -1.16(-2.09%)
Aug 31, 2018 55.29 55.29 55.29 0 +0.63(+1.15%)
Aug 30, 2018 54.38 54.81 54.28 54.67 303,075 +0.24(+0.44%)
Aug 29, 2018 54.38 54.57 54.05 54.43 289,281 +0.24(+0.44%)
Aug 28, 2018 54.72 54.72 53.99 54.19 281,591 -0.34(-0.62%)
Aug 27, 2018 55.01 55.34 54.28 54.52 159,136 -0.19(-0.35%)
Aug 24, 2018 55.10 55.39 54.33 54.72 544,573 -0.14(-0.26%)
Aug 23, 2018 54.76 55.05 54.48 54.86 220,584 +0.00(+0.00%)
Aug 22, 2018 55.05 55.25 54.43 54.86 587,493 -0.29(-0.52%)
Aug 21, 2018 54.62 55.49 54.62 55.15 520,806 +0.77(+1.42%)
Aug 20, 2018 53.95 54.48 53.71 54.38 280,821 +0.58(+1.07%)
Aug 17, 2018 53.27 54.43 53.18 53.80 698,312 +0.29(+0.54%)
Aug 16, 2018 53.56 53.85 53.32 53.51 187,484 +0.14(+0.27%)
Aug 15, 2018 53.56 54.09 53.20 53.37 597,215 -0.39(-0.72%)
Aug 14, 2018 53.03 53.99 52.93 53.75 614,098 +0.92(+1.73%)
Aug 13, 2018 53.37 53.37 52.31 52.84 367,102 -0.43(-0.81%)
Aug 10, 2018 53.37 53.85 53.08 53.27 178,029 -0.40(-0.74%)
Aug 09, 2018 53.77 53.91 53.53 53.67 180,739 +0.05(+0.09%)
Aug 08, 2018 53.43 54.06 52.95 53.62 289,148 +0.10(+0.18%)
Aug 07, 2018 53.82 53.86 53.43 53.53 248,118 -0.05(-0.09%)
Aug 06, 2018 53.72 54.06 53.48 53.58 323,633 +0.43(+0.81%)
Aug 03, 2018 53.05 53.19 52.85 53.14 276,860 +0.29(+0.55%)
Aug 02, 2018 52.90 53.33 52.71 52.85 664,527 -0.34(-0.63%)
Aug 01, 2018 53.96 54.63 52.95 53.19 288,365 -0.24(-0.45%)
Jul 31, 2018 52.85 53.58 51.80 53.43 868,486 +0.77(+1.46%)
Jul 30, 2018 52.57 52.85 51.94 52.66 551,519 +0.38(+0.74%)
Jul 27, 2018 49.58 56.80 49.58 52.28 888,179 +5.05(+10.69%)
Jul 26, 2018 46.51 48.02 46.51 47.23 224,451 +0.87(+1.87%)
Jul 25, 2018 46.12 46.46 45.40 46.36 201,340 +0.24(+0.52%)
Jul 24, 2018 46.36 46.65 45.78 46.12 274,197 -0.24(-0.52%)
Jul 23, 2018 46.41 46.75 46.24 46.36 103,190 -0.34(-0.72%)
Jul 20, 2018 46.65 46.94 46.31 46.70 125,927 -0.05(-0.10%)
Jul 19, 2018 45.93 46.99 45.59 46.75 137,728 +0.77(+1.67%)
Jul 18, 2018 45.83 45.98 45.21 45.98 193,694 +0.24(+0.53%)
Jul 17, 2018 45.45 46.17 45.45 45.74 70,889 +0.10(+0.21%)
Jul 16, 2018 46.41 46.41 45.26 45.64 88,808 -0.82(-1.76%)
Jul 13, 2018 45.69 46.75 45.69 46.46 134,310 +0.67(+1.47%)
Jul 12, 2018 46.02 46.02 45.11 45.78 123,233 +0.05(+0.11%)
Jul 11, 2018 45.74 46.22 45.69 45.74 107,570 -0.24(-0.52%)
Jul 10, 2018 45.98 46.31 45.54 45.98 143,310 +0.05(+0.10%)
Jul 09, 2018 46.02 46.07 45.50 45.93 112,268 +0.14(+0.32%)
Jul 06, 2018 45.40 45.93 45.35 45.78 92,468 +0.43(+0.95%)
Jul 05, 2018 45.06 45.40 44.44 45.35 90,990 +0.48(+1.07%)
Jul 03, 2018 44.87 44.87 44.87 0 +0.38(+0.86%)
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.