Comfort Systems USA (NY: FIX )

72.17 USD -0.32 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 72.43 73.11 72.05 72.17 126,358 -0.32(-0.44%)
Sep 23, 2021 70.95 73.09 70.95 72.49 164,023 +2.35(+3.35%)
Sep 22, 2021 69.49 71.34 69.49 70.14 122,792 +1.00(+1.45%)
Sep 21, 2021 70.15 70.15 68.53 69.14 122,925 -0.68(-0.97%)
Sep 20, 2021 67.91 70.30 67.91 69.82 156,307 +0.31(+0.45%)
Sep 17, 2021 70.22 71.49 68.42 69.51 479,980 -0.29(-0.42%)
Sep 16, 2021 70.48 70.92 69.54 69.80 96,809 -0.68(-0.96%)
Sep 15, 2021 69.39 70.92 69.09 70.48 144,674 +0.89(+1.28%)
Sep 14, 2021 72.26 72.26 69.38 69.59 103,669 -2.22(-3.09%)
Sep 13, 2021 72.00 72.76 70.78 71.81 152,293 +0.11(+0.15%)
Sep 10, 2021 73.09 73.69 71.59 71.70 116,841 -1.03(-1.42%)
Sep 09, 2021 73.20 73.63 72.59 72.73 104,683 -0.88(-1.20%)
Sep 08, 2021 74.23 74.88 73.28 73.61 128,580 -0.91(-1.22%)
Sep 07, 2021 76.02 76.20 74.52 74.52 101,212 -1.94(-2.54%)
Sep 03, 2021 75.84 76.48 75.25 76.46 77,752 +0.08(+0.10%)
Sep 02, 2021 75.44 76.89 74.70 76.38 72,351 +1.66(+2.22%)
Sep 01, 2021 75.95 75.95 73.75 74.72 130,088 -1.26(-1.66%)
Aug 31, 2021 76.00 76.50 75.05 75.98 176,331 +0.30(+0.40%)
Aug 30, 2021 76.29 76.69 75.58 75.68 69,548 -0.29(-0.38%)
Aug 27, 2021 74.22 76.87 74.22 75.97 168,489 +1.93(+2.61%)
Aug 26, 2021 75.01 75.05 73.47 74.04 80,286 -1.19(-1.58%)
Aug 25, 2021 75.57 76.62 75.23 75.23 86,549 -0.46(-0.61%)
Aug 24, 2021 75.67 76.49 75.07 75.69 75,395 -0.04(-0.05%)
Aug 23, 2021 74.98 76.28 73.76 75.73 93,553 +1.35(+1.82%)
Aug 20, 2021 72.98 74.74 72.98 74.38 102,250 +1.11(+1.51%)
Aug 19, 2021 73.20 74.35 72.71 73.27 104,502 -0.85(-1.15%)
Aug 18, 2021 74.86 75.72 74.04 74.12 67,811 -0.76(-1.01%)
Aug 17, 2021 75.71 75.73 73.97 74.88 129,149 -1.62(-2.12%)
Aug 16, 2021 75.63 76.92 75.05 76.50 119,363 +0.22(+0.29%)
Aug 13, 2021 77.23 77.23 76.05 76.28 47,646 -0.75(-0.97%)
Aug 12, 2021 77.60 77.91 75.94 77.03 96,288 -0.68(-0.88%)
Aug 11, 2021 77.90 78.61 77.22 77.71 136,050 +0.40(+0.52%)
Aug 10, 2021 76.26 77.42 76.12 77.31 118,199 +1.04(+1.36%)
Aug 09, 2021 76.00 77.62 75.57 76.27 141,006 +0.01(+0.01%)
Aug 06, 2021 76.24 77.13 75.83 76.26 140,949 +0.71(+0.94%)
Aug 05, 2021 74.85 75.63 74.31 75.55 157,631 +1.43(+1.93%)
Aug 04, 2021 74.10 75.65 73.80 74.12 200,273 -0.77(-1.03%)
Aug 03, 2021 73.00 74.92 71.56 74.89 229,993 +1.79(+2.45%)
Aug 02, 2021 74.82 76.43 72.84 73.10 169,280 -1.65(-2.21%)
Jul 30, 2021 74.46 75.31 74.24 74.75 161,092 -0.12(-0.16%)
Jul 29, 2021 72.36 75.18 70.45 74.87 227,004 +0.60(+0.81%)
Jul 28, 2021 75.27 75.57 73.30 74.27 105,476 -0.10(-0.13%)
Jul 27, 2021 74.16 75.06 73.45 74.37 107,831 -0.60(-0.80%)
Jul 26, 2021 75.83 76.25 74.64 74.97 59,718 -0.41(-0.54%)
Jul 23, 2021 74.76 75.61 73.75 75.38 80,264 +1.26(+1.70%)
Jul 22, 2021 75.72 76.23 73.98 74.12 72,093 -2.13(-2.79%)
Jul 21, 2021 75.76 76.77 75.76 76.25 67,421 +1.20(+1.60%)
Jul 20, 2021 72.29 76.12 72.07 75.05 206,318 +2.68(+3.70%)
Jul 19, 2021 72.14 73.56 71.21 72.37 125,818 -1.06(-1.44%)
Jul 16, 2021 76.05 76.50 73.28 73.43 162,166 -1.89(-2.51%)
Jul 15, 2021 75.39 76.37 74.80 75.32 97,807 -0.89(-1.17%)
Jul 14, 2021 77.15 77.75 75.95 76.21 78,370 -0.67(-0.87%)
Jul 13, 2021 77.17 78.46 76.44 76.88 87,077 -0.98(-1.26%)
Jul 12, 2021 77.08 77.99 76.80 77.86 69,638 -0.06(-0.08%)
Jul 09, 2021 77.42 78.79 77.14 77.92 90,829 +1.90(+2.50%)
Jul 08, 2021 75.15 77.54 74.79 76.02 134,805 -0.75(-0.98%)
Jul 07, 2021 75.77 77.32 75.77 76.77 263,776 +0.55(+0.72%)
Jul 06, 2021 77.41 77.41 74.93 76.22 139,790 -1.46(-1.88%)
Jul 02, 2021 79.34 79.42 77.22 77.68 117,062 -1.44(-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.