Comfort Systems USA (NY: FIX )

318.37 +0.41 (+0.13%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 75.03 75.52 74.09 75.01 178,608 +0.30(+0.40%)
Aug 30, 2021 75.32 75.71 74.62 74.72 70,446 -0.29(-0.38%)
Aug 27, 2021 73.27 75.89 73.27 75.00 170,664 +1.91(+2.61%)
Aug 26, 2021 74.05 74.09 72.53 73.10 81,322 -1.17(-1.58%)
Aug 25, 2021 74.61 75.64 74.27 74.27 87,666 -0.45(-0.61%)
Aug 24, 2021 74.71 75.51 74.12 74.72 76,368 -0.04(-0.05%)
Aug 23, 2021 74.02 75.31 72.82 74.76 94,761 +1.33(+1.82%)
Aug 20, 2021 72.05 73.79 72.05 73.43 103,570 +1.10(+1.51%)
Aug 19, 2021 72.27 73.40 71.78 72.34 105,851 -0.84(-1.15%)
Aug 18, 2021 73.91 74.75 73.10 73.17 68,686 -0.75(-1.01%)
Aug 17, 2021 74.74 74.76 73.03 73.93 130,816 -1.60(-2.12%)
Aug 16, 2021 74.67 75.94 74.09 75.52 120,904 +0.22(+0.29%)
Aug 13, 2021 76.25 76.25 75.08 75.31 48,261 -0.74(-0.97%)
Aug 12, 2021 76.61 76.92 74.97 76.05 97,531 -0.55(-0.72%)
Aug 11, 2021 76.79 77.49 76.12 76.60 138,020 +0.39(+0.52%)
Aug 10, 2021 75.17 76.31 75.03 76.21 119,910 +1.03(+1.36%)
Aug 09, 2021 74.92 76.52 74.49 75.18 143,047 +0.01(+0.01%)
Aug 06, 2021 75.15 76.03 74.75 75.17 142,989 +0.70(+0.94%)
Aug 05, 2021 73.78 74.55 73.25 74.47 159,913 +1.41(+1.93%)
Aug 04, 2021 73.04 74.57 72.75 73.06 203,173 -0.76(-1.03%)
Aug 03, 2021 71.96 73.85 70.53 73.82 233,323 +1.76(+2.45%)
Aug 02, 2021 73.75 75.34 71.80 72.06 171,731 -1.63(-2.21%)
Jul 30, 2021 73.40 74.24 73.18 73.68 163,424 -0.12(-0.16%)
Jul 29, 2021 71.33 74.11 69.44 73.80 230,291 +0.59(+0.81%)
Jul 28, 2021 74.20 74.49 72.25 73.21 107,003 -0.10(-0.13%)
Jul 27, 2021 73.10 73.99 72.40 73.31 109,392 -0.59(-0.80%)
Jul 26, 2021 74.75 75.16 73.57 73.90 60,582 -0.40(-0.54%)
Jul 23, 2021 73.69 74.53 72.70 74.30 81,426 +1.24(+1.70%)
Jul 22, 2021 74.64 75.14 72.92 73.06 73,136 -2.10(-2.79%)
Jul 21, 2021 74.68 75.67 74.68 75.16 68,397 +1.18(+1.60%)
Jul 20, 2021 71.26 75.03 71.04 73.98 209,305 +2.64(+3.70%)
Jul 19, 2021 71.11 72.51 70.19 71.34 127,639 -1.04(-1.44%)
Jul 16, 2021 74.96 75.41 72.23 72.38 164,514 -1.86(-2.51%)
Jul 15, 2021 74.31 75.28 73.73 74.24 99,223 -0.88(-1.17%)
Jul 14, 2021 76.05 76.64 74.87 75.12 79,504 -0.66(-0.87%)
Jul 13, 2021 76.07 77.34 75.35 75.78 88,337 -0.97(-1.26%)
Jul 12, 2021 75.98 76.88 75.70 76.75 70,646 -0.06(-0.08%)
Jul 09, 2021 76.31 77.67 76.03 76.81 92,144 +1.87(+2.50%)
Jul 08, 2021 74.08 76.43 73.72 74.93 136,757 -0.74(-0.98%)
Jul 07, 2021 74.69 76.22 74.69 75.67 267,595 +0.54(+0.72%)
Jul 06, 2021 76.31 76.31 73.86 75.13 141,814 -1.44(-1.88%)
Jul 02, 2021 78.21 78.29 76.12 76.57 118,757 -1.42(-1.82%)
Jul 01, 2021 79.03 79.48 77.91 77.99 135,559 +0.33(+0.42%)
Jun 30, 2021 76.79 77.90 76.43 77.67 116,792 +0.40(+0.52%)
Jun 29, 2021 77.27 77.63 76.85 77.26 102,973 +0.33(+0.42%)
Jun 28, 2021 78.23 78.81 76.43 76.94 197,446 -1.28(-1.64%)
Jun 25, 2021 78.26 79.66 78.22 78.22 1,422,021 +0.12(+0.15%)
Jun 24, 2021 78.10 78.26 76.97 78.10 183,069 +0.50(+0.65%)
Jun 23, 2021 78.26 78.68 77.51 77.60 129,962 -0.45(-0.58%)
Jun 22, 2021 77.91 78.43 76.58 78.05 119,085 -0.04(-0.05%)
Jun 21, 2021 76.94 78.65 76.94 78.09 211,064 +1.95(+2.56%)
Jun 18, 2021 78.60 79.05 76.08 76.14 375,270 -3.95(-4.94%)
Jun 17, 2021 81.90 82.22 79.76 80.09 169,887 -1.90(-2.32%)
Jun 16, 2021 82.19 82.77 81.07 81.99 159,583 -0.42(-0.51%)
Jun 15, 2021 83.69 83.74 81.41 82.42 197,561 -1.27(-1.52%)
Jun 14, 2021 83.22 84.48 82.77 83.69 340,621 +0.93(+1.12%)
Jun 11, 2021 82.70 83.12 82.12 82.76 117,265 +0.50(+0.61%)
Jun 10, 2021 84.53 84.72 81.79 82.26 161,849 -1.91(-2.27%)
Jun 09, 2021 85.27 85.33 83.85 84.17 150,973 -1.05(-1.24%)
Jun 08, 2021 84.77 85.74 83.88 85.23 192,084 +0.70(+0.83%)
Jun 07, 2021 85.14 85.14 83.79 84.53 219,103 -0.49(-0.58%)
Jun 04, 2021 84.14 85.29 83.20 85.02 293,938 +1.06(+1.27%)
Jun 03, 2021 81.37 84.05 79.74 83.95 340,333 +2.06(+2.52%)
Jun 02, 2021 82.89 82.89 81.13 81.89 248,601 -1.43(-1.72%)
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.