Mail

FIX - Comfort Systems USA, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 20, 2019	38.29	38.32	37.59	37.80	37.80	343,353
Aug 19, 2019	39.02	39.15	37.38	38.41	38.41	278,400
Aug 16, 2019	38.34	39.00	37.38	38.45	38.45	269,300
Aug 15, 2019	37.82	38.20	37.38	37.97	37.97	334,200
Aug 14, 2019	38.47	38.64	37.23	37.74	37.74	577,700
Aug 13, 2019	38.63	39.92	38.58	39.04	39.04	241,500
Aug 12, 2019	39.80	39.95	38.54	38.93	38.93	362,100
Aug 09, 2019	40.63	40.84	39.73	40.30	40.30	335,400
Aug 09, 2019	0.1 Dividend
Aug 08, 2019	39.24	40.96	39.09	40.81	40.71	454,600
Aug 07, 2019	39.20	39.80	38.79	39.12	39.02	392,400
Aug 06, 2019	39.77	40.10	39.26	39.67	39.57	380,400
Aug 05, 2019	40.48	40.76	39.03	39.65	39.55	586,900
Aug 02, 2019	40.63	41.66	40.21	41.32	41.22	458,100
Aug 01, 2019	41.96	42.11	40.35	40.94	40.84	347,000
Jul 31, 2019	42.78	42.98	41.70	42.00	41.90	504,500
Jul 30, 2019	40.70	42.85	40.62	42.77	42.67	577,800
Jul 29, 2019	43.27	43.30	40.14	40.47	40.37	988,300
Jul 26, 2019	48.24	50.44	41.63	41.64	41.54	1,429,600
Jul 25, 2019	53.09	53.66	52.12	52.37	52.24	343,700
Jul 24, 2019	52.03	53.21	52.03	53.15	53.02	287,400
Jul 23, 2019	51.64	52.56	51.42	52.20	52.07	146,400
Jul 22, 2019	52.23	52.59	51.59	51.63	51.50	160,600
Jul 19, 2019	52.83	53.17	52.11	52.20	52.07	236,600
Jul 18, 2019	52.84	53.22	52.59	52.88	52.75	223,500
Jul 17, 2019	52.91	53.28	52.62	52.82	52.69	222,400
Jul 16, 2019	53.00	53.42	52.42	52.90	52.77	193,400
Jul 15, 2019	52.90	53.31	52.29	52.88	52.75	144,100
Jul 12, 2019	52.16	53.11	52.16	52.91	52.78	178,000
Jul 11, 2019	52.28	52.47	51.63	52.16	52.03	147,400
Jul 10, 2019	52.52	52.92	52.21	52.30	52.17	189,600
Jul 09, 2019	51.89	52.29	51.75	52.22	52.09	146,300
Jul 08, 2019	51.63	52.39	51.28	52.23	52.10	179,500
Jul 05, 2019	51.45	51.90	51.06	51.78	51.65	137,100
Jul 03, 2019	51.31	51.75	50.76	51.74	51.61	76,400
Jul 02, 2019	51.06	51.10	50.37	51.09	50.96	140,300
Jul 01, 2019	51.72	51.92	50.73	51.19	51.06	177,800
Jun 28, 2019	50.83	51.91	50.83	50.99	50.87	430,600
Jun 27, 2019	50.21	50.76	50.19	50.63	50.51	223,300
Jun 26, 2019	50.43	50.43	49.84	50.13	50.01	134,900
Jun 25, 2019	49.97	50.64	49.73	50.24	50.12	170,800
Jun 24, 2019	50.69	50.94	49.86	49.97	49.85	134,000
Jun 21, 2019	50.88	50.92	50.24	50.72	50.60	284,800
Jun 20, 2019	50.65	51.67	50.56	51.18	51.05	188,900
Jun 19, 2019	50.31	50.31	49.23	50.14	50.02	167,100
Jun 18, 2019	49.02	50.58	49.02	50.36	50.24	233,400
Jun 17, 2019	49.14	49.28	48.59	48.72	48.60	185,700
Jun 14, 2019	48.86	49.35	48.60	48.98	48.86	158,400
Jun 13, 2019	48.60	49.03	48.53	48.86	48.74	206,100
Jun 12, 2019	48.37	48.72	48.26	48.44	48.32	135,300
Jun 11, 2019	49.14	49.21	48.24	48.53	48.41	183,500
Jun 10, 2019	49.40	49.77	48.65	48.77	48.65	169,000
Jun 07, 2019	49.21	49.81	49.09	49.28	49.16	110,700
Jun 06, 2019	49.25	49.34	48.44	49.06	48.94	205,400
Jun 05, 2019	49.30	49.33	48.54	49.06	48.94	102,800
Jun 04, 2019	48.27	49.32	48.11	49.28	49.16	116,500
Jun 03, 2019	47.05	48.09	47.02	47.66	47.54	200,500
May 31, 2019	47.50	47.83	46.85	47.18	47.06	164,800
May 30, 2019	48.84	49.46	47.92	48.19	48.07	190,500
May 29, 2019	48.78	49.28	48.58	48.65	48.53	196,500
May 28, 2019	49.46	49.81	48.97	48.98	48.86	200,900
May 24, 2019	49.79	49.79	49.03	49.27	49.15	236,300
May 23, 2019	48.80	49.37	48.44	49.36	49.24	315,500
May 22, 2019	49.39	49.60	49.24	49.46	49.34	183,300
May 21, 2019	48.46	49.62	48.46	49.60	49.48	188,600
May 20, 2019	48.42	48.87	48.18	48.27	48.15	284,000
May 17, 2019	48.64	49.18	48.48	48.79	48.67	253,000
May 16, 2019	48.59	49.39	48.59	49.07	48.95	302,600
May 15, 2019	48.17	48.85	48.12	48.55	48.43	283,300
May 14, 2019	47.55	48.63	47.29	48.56	48.44	382,700
May 13, 2019	48.64	48.88	47.41	47.53	47.41	248,300
May 10, 2019	49.43	50.00	48.83	49.61	49.49	176,900
May 10, 2019	0.1 Dividend
May 09, 2019	49.76	50.21	49.40	49.90	49.68	166,200
May 08, 2019	51.02	51.07	50.04	50.10	49.88	156,100
May 07, 2019	51.86	52.33	50.68	51.00	50.77	171,000
May 06, 2019	51.58	52.27	51.18	52.08	51.85	233,200
May 03, 2019	52.91	52.93	51.87	52.32	52.09	214,800
May 02, 2019	52.37	53.04	51.95	52.65	52.42	224,000
May 01, 2019	54.47	54.47	52.46	52.59	52.36	466,100
Apr 30, 2019	52.51	54.27	52.02	54.10	53.86	352,400
Apr 29, 2019	53.99	54.07	52.54	52.58	52.35	388,200
Apr 26, 2019	55.57	55.57	51.01	54.20	53.96	660,400
Apr 25, 2019	57.30	57.42	56.19	56.77	56.52	323,300
Apr 24, 2019	57.38	58.09	57.01	57.64	57.38	205,200
Apr 23, 2019	56.95	57.42	56.64	57.26	57.01	562,900
Apr 22, 2019	57.21	57.80	56.57	56.94	56.69	223,900
Apr 18, 2019	57.52	57.94	57.12	57.59	57.33	197,200
Apr 17, 2019	57.88	58.21	57.04	57.59	57.33	215,900
Apr 16, 2019	57.28	58.20	57.00	57.75	57.49	278,400
Apr 15, 2019	55.29	57.49	55.01	57.13	56.88	598,200
Apr 12, 2019	55.10	55.33	54.73	55.17	54.92	253,000
Apr 11, 2019	54.27	54.80	54.07	54.63	54.39	339,400
Apr 10, 2019	54.00	54.25	53.69	54.04	53.80	457,200
Apr 09, 2019	54.20	54.25	53.68	53.90	53.66	147,700
Apr 08, 2019	54.42	54.65	54.03	54.36	54.12	138,900
Apr 05, 2019	53.74	54.42	53.30	54.41	54.17	355,800
Apr 04, 2019	53.48	53.85	53.19	53.63	53.39	219,700
Apr 03, 2019	53.00	53.62	52.90	53.41	53.17	184,800
Apr 02, 2019	52.90	52.90	51.94	52.77	52.54	205,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...