Comfort Systems USA, Inc. Common Stock Historical Stock Prices

FIX 
$35.175
*  
0.225
0.64%
Get FIX Alerts
*Delayed - data as of Jun. 22, 2017 12:36 ET  -  Find a broker to begin trading FIX now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    FIX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAR-2017 TO 21-JUN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:36 35 35.225 34.90 35.175 46,451
06/21/2017 35.1 35.25 34.8 34.95 278,148
06/20/2017 35.5 35.65 35 35.1 162,495
06/19/2017 35.6 35.9 35.55 35.7 168,095
06/16/2017 35.5 35.9 35.35 35.65 320,549
06/15/2017 35.75 36 35.45 35.7 104,215
06/14/2017 36.15 36.2 35.8 35.85 127,316
06/13/2017 36 36.425 35.8 36.1 171,897
06/12/2017 36.4 36.695 35.825 35.95 286,358
06/09/2017 35 36.3 34.95 36.3 188,167
06/08/2017 34.35 35.275 34.185 35 191,721
06/07/2017 34.4 34.4 34 34.3 188,236
06/06/2017 34 34.6 33.9 34.4 257,407
06/05/2017 34.85 34.85 34.05 34.3 211,581
06/02/2017 34.45 35.45 34.4 34.9 248,248
06/01/2017 34.55 34.55 33.95 34.55 304,609
05/31/2017 34.45 34.7 33.95 34.45 304,778
05/30/2017 34.75 34.95 34.35 34.45 174,321
05/26/2017 34.85 34.95 34.7 34.9 128,437
05/25/2017 35 35.35 34.65 34.9 148,530
05/24/2017 34.9 35.1 34.6 34.8 155,586
05/23/2017 34.85 35.075 34.6 34.9 187,771
05/22/2017 34.8 35 34.6 34.8 122,474
05/19/2017 35 35.4 34.75 34.8 316,382
05/18/2017 35.25 35.65 34.825 35 345,906
05/17/2017 34.75 35.4 34.6 35.35 433,658
05/16/2017 35.1 35.35 34.6 35.1 383,158
05/15/2017 34.75 35.2 34.7 35.1 172,565
05/12/2017 35.15 35.15 34.5 34.65 196,162
05/11/2017 35.3 35.575 34.8 35.2 181,232
05/10/2017 35.45 35.55 35.05 35.35 231,688
05/09/2017 35.25 36 35.2 35.5 179,001
05/08/2017 35.45 35.8 35.175 35.3 100,890
05/05/2017 36.15 36.15 35.2 35.6 173,600
05/04/2017 35.95 36.25 35.55 36.05 138,025
05/03/2017 35.9 35.95 35.2 35.65 199,547
05/02/2017 37 37.3 36 36.2 251,712
05/01/2017 36.8 37.85 35.9 37.05 418,717
04/28/2017 36.55 37.15 36.2179 36.7 265,584
04/27/2017 36.95 37.1 35.35 36.65 469,556
04/26/2017 36.35 37.15 36.05 37.05 254,668
04/25/2017 36.3 36.8 36.15 36.45 196,203
04/24/2017 35.75 36.3 35.35 35.9 355,755
04/21/2017 35.55 35.65 35.1 35.15 280,015
04/20/2017 35.6 35.9 35.3 35.75 172,674
04/19/2017 35.6 36.025 35.3 35.45 171,059
04/18/2017 35.4 35.65 35 35.45 182,847
04/17/2017 34.95 35.7 34.95 35.55 102,905
04/13/2017 35.7 35.8 34.9 34.95 107,102
04/12/2017 36.4 36.4 35.575 35.65 127,229
04/11/2017 35.15 36.65 35.1 36.4 249,027
04/10/2017 35.05 35.4 34.67 34.95 140,602
04/07/2017 35 35.35 34.9 35.15 225,651
04/06/2017 35.35 35.45 34.85 35.25 179,795
04/05/2017 35.65 36.2 35.05 35.35 170,224
04/04/2017 35.5 35.75 35.15 35.4 203,911
04/03/2017 36.75 36.8 35.1374 35.5 290,809
03/31/2017 35.6 36.95 35.6 36.65 401,811
03/30/2017 35.45 35.95 35.45 35.9 141,617
03/29/2017 35.1 35.7 34.95 35.45 93,465
03/28/2017 34.95 35.35 34.65 35.25 82,086
03/27/2017 34.5 35.2 33.95 35 125,922
03/24/2017 35.1 35.4 34.7 34.95 109,206
03/23/2017 35.05 35.55 34.85 35 79,258
03/22/2017 34.95 35.5 34.6 35.1 105,017
03/21/2017 36.2 36.25 35 35.1 145,945
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for FIX





Research Brokers before you trade

Want to trade FX?





Smart Portfolio