Skip to main content

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 (%)
Mar 28, 2024 317.85 320.00 316.29 317.71 238,376 -0.25(-0.08%)
Mar 27, 2024 322.42 322.42 315.75 317.96 251,044 -0.29(-0.09%)
Mar 26, 2024 320.00 321.29 317.40 318.25 207,545 -0.67(-0.21%)
Mar 25, 2024 321.03 323.82 318.90 318.92 174,025 -2.66(-0.83%)
Mar 22, 2024 323.47 323.65 318.68 321.58 201,133 -1.71(-0.53%)
Mar 21, 2024 318.04 325.33 317.65 323.29 518,641 +8.98(+2.86%)
Mar 20, 2024 310.91 314.99 309.20 314.31 263,368 +3.73(+1.20%)
Mar 19, 2024 307.15 312.95 307.15 310.58 383,293 +1.04(+0.34%)
Mar 18, 2024 310.39 314.73 307.04 309.54 315,583 +0.97(+0.31%)
Mar 15, 2024 301.92 309.92 301.92 308.57 1,024,467 +6.13(+2.03%)
Mar 14, 2024 300.50 303.84 297.70 302.44 524,634 +2.38(+0.79%)
Mar 13, 2024 302.65 306.19 298.83 300.06 438,235 -1.97(-0.65%)
Mar 12, 2024 297.03 303.12 295.45 302.03 598,484 +5.26(+1.77%)
Mar 11, 2024 308.79 309.38 294.82 296.77 628,957 -13.25(-4.27%)
Mar 08, 2024 317.70 320.24 308.38 310.02 353,374 -4.24(-1.35%)
Mar 07, 2024 313.58 314.43 307.39 314.26 531,595 +1.00(+0.32%)
Mar 06, 2024 315.48 317.52 310.69 313.26 393,685 -1.42(-0.45%)
Mar 05, 2024 317.70 322.17 312.62 314.68 790,100 -5.27(-1.65%)
Mar 04, 2024 314.69 329.17 314.69 319.94 547,591 +5.77(+1.84%)
Mar 01, 2024 305.43 315.16 302.76 314.18 500,326 +8.69(+2.85%)
Feb 29, 2024 296.93 305.76 293.64 305.49 652,970 +11.83(+4.03%)
Feb 28, 2024 290.92 294.70 287.93 293.66 501,060 +2.74(+0.94%)
Feb 27, 2024 288.78 291.94 281.73 290.92 433,070 +6.47(+2.27%)
Feb 26, 2024 279.71 285.20 274.15 284.45 524,076 +5.62(+2.01%)
Feb 23, 2024 267.69 292.18 266.20 278.84 775,629 +31.19(+12.59%)
Feb 22, 2024 242.65 249.96 242.65 247.65 351,222 +5.98(+2.48%)
Feb 21, 2024 246.26 246.65 239.61 241.67 337,391 -5.14(-2.08%)
Feb 20, 2024 244.19 246.96 241.45 246.80 409,032 -1.50(-0.60%)
Feb 16, 2024 250.98 252.59 247.35 248.30 297,326 -4.30(-1.70%)
Feb 15, 2024 249.78 252.89 245.33 252.60 441,803 +5.18(+2.09%)
Feb 14, 2024 240.68 247.48 239.93 247.42 270,245 +9.87(+4.16%)
Feb 13, 2024 236.81 240.21 232.90 237.55 382,902 -5.98(-2.45%)
Feb 12, 2024 239.81 245.65 238.55 243.53 310,529 +3.22(+1.34%)
Feb 09, 2024 235.91 241.18 235.57 240.31 266,719 +3.33(+1.40%)
Feb 08, 2024 232.03 238.15 232.03 236.98 275,001 +5.22(+2.25%)
Feb 07, 2024 227.87 233.73 224.76 231.76 298,102 +5.39(+2.38%)
Feb 06, 2024 223.89 226.51 222.69 226.38 204,039 +2.49(+1.11%)
Feb 05, 2024 228.34 228.74 220.81 223.89 264,409 -7.22(-3.12%)
Feb 02, 2024 222.27 231.74 222.27 231.11 275,296 +6.28(+2.80%)
Feb 01, 2024 218.88 225.21 217.38 224.82 249,215 +7.52(+3.46%)
Jan 31, 2024 221.98 221.99 216.11 217.30 446,119 -4.71(-2.12%)
Jan 30, 2024 212.48 222.02 212.48 222.00 371,607 +9.17(+4.31%)
Jan 29, 2024 207.04 212.95 206.68 212.83 235,945 +5.65(+2.72%)
Jan 26, 2024 205.93 208.27 205.61 207.19 174,728 +1.81(+0.88%)
Jan 25, 2024 203.08 205.73 201.45 205.38 261,595 +5.05(+2.52%)
Jan 24, 2024 205.68 205.68 199.99 200.33 168,814 -3.65(-1.79%)
Jan 23, 2024 209.83 209.83 202.03 203.98 159,561 -5.26(-2.51%)
Jan 22, 2024 207.06 209.79 206.60 209.23 153,388 +4.70(+2.30%)
Jan 19, 2024 205.62 206.51 200.46 204.54 246,232 +0.13(+0.06%)
Jan 18, 2024 204.39 207.16 202.61 204.41 211,299 +2.13(+1.05%)
Jan 17, 2024 200.06 203.66 198.14 202.28 206,299 +0.22(+0.11%)
Jan 16, 2024 201.46 203.42 200.18 202.06 258,768 -1.11(-0.55%)
Jan 12, 2024 207.68 207.72 202.92 203.17 401,166 -2.44(-1.19%)
Jan 11, 2024 202.38 206.00 200.65 205.61 821,452 +2.65(+1.30%)
Jan 10, 2024 198.83 203.15 198.83 202.96 216,858 +4.18(+2.10%)
Jan 09, 2024 196.51 199.73 194.15 198.78 145,520 -0.01(-0.01%)
Jan 08, 2024 196.30 199.09 195.64 198.79 150,372 +3.06(+1.56%)
Jan 05, 2024 196.52 198.46 195.05 195.73 207,789 -1.39(-0.70%)
Jan 04, 2024 195.60 197.79 194.97 197.12 364,680 +1.32(+0.67%)
Jan 03, 2024 199.84 199.84 194.47 195.80 349,406 -6.12(-3.03%)
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.