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 31, 2016 29.90 30.32 29.79 30.28 235,013 +0.44(+1.46%)
May 27, 2016 29.83 29.84 29.84 29.84 179,780 +0.18(+0.61%)
May 26, 2016 30.07 30.17 29.19 29.66 287,044 -0.43(-1.41%)
May 25, 2016 30.28 30.50 29.69 30.09 252,520 -0.03(-0.09%)
May 24, 2016 29.43 30.28 29.43 30.12 142,553 +0.79(+2.68%)
May 23, 2016 29.78 30.14 28.94 29.33 269,660 -0.09(-0.29%)
May 20, 2016 28.54 29.43 28.44 29.42 242,070 +1.02(+3.60%)
May 19, 2016 28.65 28.65 28.05 28.39 157,332 -0.44(-1.54%)
May 18, 2016 28.76 29.13 28.50 28.84 200,202 -0.04(-0.13%)
May 17, 2016 29.31 29.31 28.69 28.88 265,507 -0.46(-1.58%)
May 16, 2016 29.37 29.60 29.13 29.34 165,016 +0.10(+0.36%)
May 13, 2016 29.50 29.60 29.05 29.24 149,035 -0.32(-1.09%)
May 12, 2016 29.43 29.93 29.42 29.56 150,346 +0.15(+0.51%)
May 11, 2016 29.61 29.84 29.36 29.41 88,849 -0.27(-0.92%)
May 10, 2016 29.67 30.04 29.58 29.68 157,805 +0.30(+1.03%)
May 09, 2016 29.37 29.59 29.02 29.38 236,676 -0.04(-0.13%)
May 06, 2016 28.80 29.44 28.72 29.42 190,601 +0.53(+1.83%)
May 05, 2016 29.03 29.42 28.69 28.89 189,834 -0.08(-0.26%)
May 04, 2016 28.94 29.12 28.56 28.96 167,858 -0.04(-0.13%)
May 03, 2016 29.20 29.44 28.91 29.00 247,806 -0.44(-1.51%)
May 02, 2016 28.02 29.44 27.93 29.44 371,246 +1.60(+5.76%)
Apr 29, 2016 28.94 28.94 27.51 27.84 431,577 -1.10(-3.78%)
Apr 28, 2016 30.58 30.58 28.77 28.94 737,167 -2.07(-6.67%)
Apr 27, 2016 31.31 31.58 30.79 31.00 205,793 -0.31(-0.99%)
Apr 26, 2016 30.73 31.47 30.60 31.31 286,083 +0.71(+2.31%)
Apr 25, 2016 31.27 31.27 30.39 30.61 269,165 -0.79(-2.53%)
Apr 22, 2016 31.27 31.60 31.13 31.40 237,236 +0.08(+0.24%)
Apr 21, 2016 31.23 31.87 31.15 31.32 165,561 +0.01(+0.03%)
Apr 20, 2016 31.61 31.61 31.15 31.31 230,313 -0.40(-1.25%)
Apr 19, 2016 31.62 31.82 31.44 31.71 220,490 +0.27(+0.87%)
Apr 18, 2016 30.94 31.74 30.77 31.44 211,818 +0.46(+1.49%)
Apr 15, 2016 31.05 31.28 30.70 30.97 239,149 -0.23(-0.73%)
Apr 14, 2016 31.11 31.36 30.83 31.20 141,672 -0.12(-0.39%)
Apr 13, 2016 31.32 31.38 30.81 31.32 212,314 +0.28(+0.91%)
Apr 12, 2016 30.91 31.32 30.74 31.04 154,343 +0.12(+0.40%)
Apr 11, 2016 30.97 31.47 30.79 30.92 284,912 +0.16(+0.52%)
Apr 08, 2016 30.36 30.98 30.31 30.76 233,394 +0.59(+1.94%)
Apr 07, 2016 30.29 30.48 29.81 30.17 276,621 -0.35(-1.14%)
Apr 06, 2016 30.82 31.02 30.14 30.52 221,776 -0.26(-0.86%)
Apr 05, 2016 29.38 30.81 29.27 30.79 526,283 +1.21(+4.09%)
Apr 04, 2016 30.56 30.56 29.25 29.58 274,713 -0.98(-3.21%)
Apr 01, 2016 29.80 30.57 29.62 30.56 197,704 +0.57(+1.89%)
Mar 31, 2016 30.41 30.62 29.83 29.99 364,946 -0.47(-1.55%)
Mar 30, 2016 30.21 30.59 30.14 30.46 301,028 +0.35(+1.16%)
Mar 29, 2016 28.77 30.29 28.63 30.12 383,911 +1.27(+4.42%)
Mar 28, 2016 28.76 29.01 28.64 28.84 162,942 +0.22(+0.76%)
Mar 24, 2016 28.53 28.62 28.62 28.62 156,241 -0.04(-0.13%)
Mar 23, 2016 28.55 28.91 28.41 28.66 205,937 -0.05(-0.16%)
Mar 22, 2016 28.38 28.84 28.36 28.71 125,974 +0.15(+0.53%)
Mar 21, 2016 28.48 28.70 28.20 28.56 171,147 -0.03(-0.10%)
Mar 18, 2016 28.51 28.72 28.26 28.59 306,097 +0.21(+0.73%)
Mar 17, 2016 27.28 28.48 27.20 28.38 367,399 +1.10(+4.05%)
Mar 16, 2016 27.18 27.69 26.83 27.27 255,508 +0.06(+0.21%)
Mar 15, 2016 27.53 27.59 27.06 27.22 199,020 -0.57(-2.04%)
Mar 14, 2016 27.89 27.96 27.59 27.78 139,602 -0.23(-0.81%)
Mar 11, 2016 27.93 28.07 27.71 28.01 168,926 +0.25(+0.92%)
Mar 10, 2016 28.68 28.69 27.60 27.75 190,641 -0.82(-2.87%)
Mar 09, 2016 28.62 28.95 28.36 28.58 283,938 -0.00(-0.02%)
Mar 08, 2016 28.54 28.95 28.37 28.58 251,974 -0.07(-0.23%)
Mar 07, 2016 28.69 28.84 28.36 28.65 208,223 -0.11(-0.39%)
Mar 04, 2016 28.26 28.80 28.16 28.76 416,750 +0.54(+1.90%)
Mar 03, 2016 27.78 28.23 27.67 28.22 234,315 +0.57(+2.04%)
Mar 02, 2016 27.25 27.67 26.97 27.66 229,158 +0.29(+1.07%)
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.