Comfort Systems USA (NY: FIX )

356.54 -0.39 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 45.92 46.24 45.29 45.61 170,369 -0.98(-2.10%)
May 30, 2019 47.21 47.81 46.33 46.59 196,393 -0.44(-0.95%)
May 29, 2019 47.16 47.64 46.96 47.03 202,986 -0.32(-0.67%)
May 28, 2019 47.81 48.15 47.34 47.35 207,771 -0.28(-0.59%)
May 24, 2019 48.13 48.13 47.40 47.63 243,193 -0.09(-0.18%)
May 23, 2019 47.18 47.73 46.83 47.72 324,115 -0.10(-0.20%)
May 22, 2019 47.75 47.95 47.60 47.81 189,565 -0.14(-0.28%)
May 21, 2019 46.85 47.97 46.85 47.95 195,093 +1.29(+2.76%)
May 20, 2019 46.81 47.24 46.58 46.66 293,817 -0.50(-1.07%)
May 17, 2019 47.02 47.54 46.87 47.17 261,605 -0.27(-0.57%)
May 16, 2019 46.97 47.75 46.97 47.44 313,067 +0.50(+1.07%)
May 15, 2019 46.57 47.22 46.52 46.93 293,095 -0.01(-0.02%)
May 14, 2019 45.97 47.01 45.72 46.94 395,925 +1.00(+2.17%)
May 13, 2019 47.02 47.25 45.83 45.95 256,895 -2.01(-4.19%)
May 10, 2019 47.78 48.34 47.21 47.96 182,989 -0.18(-0.38%)
May 09, 2019 48.01 48.44 47.66 48.14 172,265 -0.19(-0.40%)
May 08, 2019 49.22 49.27 48.28 48.34 161,781 -0.87(-1.76%)
May 07, 2019 50.03 50.49 48.90 49.20 177,257 -1.04(-2.07%)
May 06, 2019 49.76 50.43 49.38 50.25 241,677 -0.23(-0.46%)
May 03, 2019 51.05 51.07 50.04 50.48 222,536 -0.32(-0.63%)
May 02, 2019 50.53 51.17 50.12 50.80 232,178 +0.06(+0.11%)
May 01, 2019 52.55 52.55 50.61 50.74 483,082 -1.46(-2.79%)
Apr 30, 2019 50.66 52.36 50.19 52.19 365,240 +1.47(+2.89%)
Apr 29, 2019 52.09 52.17 50.68 50.73 402,322 -1.56(-2.99%)
Apr 26, 2019 53.61 53.61 49.21 52.29 684,402 -2.48(-4.53%)
Apr 25, 2019 55.28 55.40 54.21 54.77 335,134 -0.84(-1.51%)
Apr 24, 2019 55.36 56.04 55.00 55.61 212,706 +0.37(+0.66%)
Apr 23, 2019 54.94 55.40 54.64 55.24 583,435 +0.31(+0.56%)
Apr 22, 2019 55.20 55.76 54.58 54.93 232,070 -0.63(-1.13%)
Apr 18, 2019 55.49 55.90 55.11 55.56 204,398 +0.00(+0.00%)
Apr 17, 2019 55.84 56.16 55.03 55.56 216,766 -0.15(-0.28%)
Apr 16, 2019 55.26 56.15 54.99 55.72 288,612 +0.60(+1.09%)
Apr 15, 2019 53.34 55.47 53.07 55.12 620,010 +1.89(+3.55%)
Apr 12, 2019 53.16 53.38 52.80 53.23 262,131 +0.52(+0.99%)
Apr 11, 2019 52.36 52.87 52.17 52.71 351,813 +0.57(+1.09%)
Apr 10, 2019 52.10 52.34 51.80 52.14 473,935 +0.13(+0.26%)
Apr 09, 2019 52.29 52.34 51.79 52.00 153,136 -0.44(-0.85%)
Apr 08, 2019 52.50 52.72 52.12 52.45 143,984 -0.05(-0.09%)
Apr 05, 2019 51.85 52.50 51.42 52.49 368,683 +0.75(+1.45%)
Apr 04, 2019 51.60 51.95 51.32 51.74 227,751 +0.21(+0.41%)
Apr 03, 2019 51.13 51.73 51.04 51.53 191,520 +0.62(+1.21%)
Apr 02, 2019 51.04 51.04 50.11 50.91 212,844 -0.23(-0.45%)
Apr 01, 2019 50.96 51.24 50.63 51.14 241,275 +0.60(+1.18%)
Mar 29, 2019 50.87 51.22 50.30 50.55 337,484 -0.08(-0.15%)
Mar 28, 2019 50.13 50.65 49.86 50.62 119,527 +0.64(+1.27%)
Mar 27, 2019 49.65 50.11 49.30 49.99 218,536 +0.34(+0.68%)
Mar 26, 2019 49.75 50.11 49.34 49.65 189,899 +0.17(+0.35%)
Mar 25, 2019 48.84 49.56 48.53 49.47 171,592 +0.66(+1.34%)
Mar 22, 2019 50.15 50.24 48.70 48.82 193,514 -1.71(-3.38%)
Mar 21, 2019 49.98 51.11 49.98 50.53 191,266 +0.31(+0.61%)
Mar 20, 2019 50.45 51.14 49.94 50.22 327,094 -0.21(-0.42%)
Mar 19, 2019 51.37 51.73 50.23 50.43 239,616 -0.48(-0.95%)
Mar 18, 2019 50.62 50.93 50.35 50.91 214,842 +0.30(+0.59%)
Mar 15, 2019 50.64 51.01 50.35 50.61 345,258 +0.02(+0.04%)
Mar 14, 2019 50.96 50.96 50.53 50.59 142,889 -0.35(-0.68%)
Mar 13, 2019 50.80 51.25 50.75 50.94 189,636 +0.21(+0.42%)
Mar 12, 2019 50.01 50.99 48.90 50.73 200,382 -0.57(-1.11%)
Mar 11, 2019 50.23 51.37 50.03 51.30 213,492 +1.08(+2.15%)
Mar 08, 2019 49.98 50.60 49.78 50.22 191,545 +0.12(+0.24%)
Mar 07, 2019 50.13 50.25 49.70 50.10 230,391 -0.02(-0.04%)
Mar 06, 2019 50.99 51.27 50.10 50.12 142,589 -0.83(-1.63%)
Mar 05, 2019 51.24 51.60 50.83 50.94 197,704 -0.12(-0.23%)
Mar 04, 2019 51.79 52.05 50.85 51.06 326,793 -0.59(-1.14%)
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.