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 (%)
May 28, 2021 80.04 81.73 79.54 81.72 161,985 +2.07(+2.60%)
May 27, 2021 80.18 80.46 79.60 79.65 127,739 +0.62(+0.79%)
May 26, 2021 78.36 79.32 78.08 79.03 120,464 +0.75(+0.96%)
May 25, 2021 79.76 80.32 78.13 78.28 140,822 -1.35(-1.70%)
May 24, 2021 80.36 80.58 79.24 79.63 125,567 -0.11(-0.14%)
May 21, 2021 80.55 81.04 79.29 79.74 73,093 +0.20(+0.25%)
May 20, 2021 79.08 79.63 78.27 79.54 96,799 +0.37(+0.47%)
May 19, 2021 79.59 79.95 77.57 79.16 146,490 -1.69(-2.08%)
May 18, 2021 81.94 81.94 80.71 80.85 118,529 -0.98(-1.19%)
May 17, 2021 81.25 82.04 80.31 81.83 116,354 +0.10(+0.12%)
May 14, 2021 81.46 81.83 80.49 81.73 220,947 +0.79(+0.97%)
May 13, 2021 79.46 81.54 79.46 80.94 332,179 +1.70(+2.15%)
May 12, 2021 84.30 84.90 78.86 79.24 206,246 -5.53(-6.53%)
May 11, 2021 83.91 84.83 82.47 84.77 136,713 -0.16(-0.19%)
May 10, 2021 85.83 87.14 84.92 84.93 173,916 -0.58(-0.68%)
May 07, 2021 85.22 86.12 84.35 85.51 112,152 +0.28(+0.32%)
May 06, 2021 83.94 85.38 83.69 85.23 115,353 +1.61(+1.93%)
May 05, 2021 84.13 84.68 83.06 83.62 214,820 -0.76(-0.90%)
May 04, 2021 83.53 85.11 83.53 84.38 149,756 +0.81(+0.97%)
May 03, 2021 82.04 83.70 81.91 83.57 298,774 +2.50(+3.08%)
Apr 30, 2021 81.54 81.90 80.66 81.07 201,560 +0.17(+0.21%)
Apr 29, 2021 80.48 82.04 79.75 80.90 243,812 +0.77(+0.96%)
Apr 28, 2021 80.63 81.12 79.85 80.13 90,341 -0.61(-0.76%)
Apr 27, 2021 80.57 81.62 79.94 80.74 169,373 +0.18(+0.22%)
Apr 26, 2021 79.87 81.27 79.87 80.57 151,931 +1.20(+1.51%)
Apr 23, 2021 78.55 80.03 78.06 79.37 156,250 +1.29(+1.65%)
Apr 22, 2021 79.69 79.72 77.46 78.08 159,887 -1.12(-1.42%)
Apr 21, 2021 78.94 79.54 78.02 79.20 182,557 +0.26(+0.32%)
Apr 20, 2021 79.77 80.21 77.88 78.94 278,775 -1.02(-1.28%)
Apr 19, 2021 79.84 80.24 79.11 79.97 184,579 +0.31(+0.38%)
Apr 16, 2021 79.39 80.11 79.05 79.66 217,917 +0.87(+1.10%)
Apr 15, 2021 79.27 79.68 77.86 78.79 173,139 +0.04(+0.05%)
Apr 14, 2021 77.93 79.35 77.93 78.76 198,646 +0.80(+1.02%)
Apr 13, 2021 77.89 78.39 77.08 77.96 183,799 -0.21(-0.26%)
Apr 12, 2021 78.53 78.88 77.97 78.16 250,653 +0.12(+0.15%)
Apr 09, 2021 75.99 78.18 75.77 78.05 216,393 +2.05(+2.69%)
Apr 08, 2021 73.98 76.05 73.85 76.00 260,052 +2.18(+2.95%)
Apr 07, 2021 75.44 75.74 73.75 73.82 145,470 -1.76(-2.33%)
Apr 06, 2021 75.11 76.04 74.28 75.59 180,119 +0.36(+0.48%)
Apr 05, 2021 76.00 76.11 74.44 75.22 189,115 +0.36(+0.49%)
Apr 01, 2021 73.88 75.08 73.67 74.86 172,200 +1.26(+1.71%)
Mar 31, 2021 74.28 75.20 73.45 73.60 255,971 -0.42(-0.57%)
Mar 30, 2021 72.32 74.22 71.94 74.02 116,747 +1.82(+2.52%)
Mar 29, 2021 73.76 74.68 72.10 72.20 149,511 -1.69(-2.29%)
Mar 26, 2021 72.32 73.94 71.68 73.89 140,503 +2.49(+3.49%)
Mar 25, 2021 69.16 72.08 68.54 71.40 191,626 +1.60(+2.30%)
Mar 24, 2021 71.10 72.56 69.65 69.80 138,478 -0.58(-0.83%)
Mar 23, 2021 70.81 71.91 69.69 70.38 219,704 -1.71(-2.38%)
Mar 22, 2021 72.27 72.70 71.03 72.09 169,110 -0.01(-0.01%)
Mar 19, 2021 72.53 72.97 70.47 72.10 533,567 -0.61(-0.84%)
Mar 18, 2021 73.14 74.44 72.39 72.71 188,346 -0.81(-1.10%)
Mar 17, 2021 71.92 73.69 71.50 73.52 158,154 +1.87(+2.61%)
Mar 16, 2021 71.74 72.03 70.49 71.65 211,696 -0.61(-0.84%)
Mar 15, 2021 73.11 73.49 71.15 72.26 237,382 -1.23(-1.67%)
Mar 12, 2021 73.59 74.13 73.05 73.49 295,229 +0.42(+0.58%)
Mar 11, 2021 73.92 74.77 72.81 73.07 221,033 -0.35(-0.48%)
Mar 10, 2021 73.39 74.33 72.64 73.42 283,641 +0.38(+0.52%)
Mar 09, 2021 72.33 73.85 71.39 73.03 398,137 +0.81(+1.12%)
Mar 08, 2021 69.55 72.72 69.54 72.23 458,263 +3.55(+5.17%)
Mar 05, 2021 67.05 68.74 66.28 68.68 268,517 +2.59(+3.93%)
Mar 04, 2021 66.70 68.76 65.15 66.08 325,476 -0.99(-1.48%)
Mar 03, 2021 65.84 68.32 65.55 67.08 317,060 +1.72(+2.63%)
Mar 02, 2021 64.29 65.54 63.92 65.36 556,839 +0.97(+1.51%)
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.