Comfort Systems USA, Inc. Historical Stock Prices

FIX 
$22.95
*  
0.06
0.26%
Get FIX Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading FIX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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: 1 Year, From 30-JUN-2014 TO 30-JUN-2015

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.
16:00  23.12  23.19  22.82  22.95 209,633
06/30/2015 23.09 23.19 22.82 22.95 209,962
06/29/2015 23.13 23.55 22.85 22.89 228,387
06/26/2015 23.01 23.32 23.01 23.26 721,225
06/25/2015 23.18 23.18 22.8816 22.98 201,559
06/24/2015 23.37 23.37 22.88 23.04 160,298
06/23/2015 23.41 23.66 23.31 23.43 149,135
06/22/2015 23.29 23.49 23.2173 23.4 164,332
06/19/2015 23.5 23.5 23.17 23.2 231,317
06/18/2015 22.96 23.42 22.804 23.4 225,327
06/17/2015 22.74 22.98 22.59 22.8 191,430
06/16/2015 23.06 23.245 22.63 22.68 357,104
06/15/2015 23.92 23.92 22.93 23.05 356,163
06/12/2015 23.59 23.96 23.36 23.9 221,778
06/11/2015 23.69 23.95 23.52 23.66 192,568
06/10/2015 23.2 23.7696 23.17 23.65 361,409
06/09/2015 22.84 23 22.74 22.94 207,655
06/08/2015 23.17 23.19 22.79 22.8 144,333
06/05/2015 23.02 23.27 22.77 23.16 155,220
06/04/2015 23.46 23.48 23.03 23.07 151,055
06/03/2015 22.99 23.555 22.814 23.49 283,311
06/02/2015 22.72 23.03 22.61 22.85 364,692
06/01/2015 22.61 23.12 22.39 22.86 544,016
05/29/2015 22.37 22.57 22.16 22.45 279,747
05/28/2015 22.17 22.51 22.12 22.4 243,241
05/27/2015 22.2 22.33 21.9 22.21 274,867
05/26/2015 22.6 22.6 22.12 22.2 181,798
05/22/2015 22.78 23.12 22.55 22.63 216,873
05/21/2015 22.8 23.0052 22.7 22.79 227,506
05/20/2015 22.6 22.96 22.25 22.79 533,165
05/19/2015 22.22 22.64 22.13 22.45 659,104
05/18/2015 22.4 22.45 22.16 22.23 417,906
05/15/2015 22.55 22.818 22.33 22.4 171,129
05/14/2015 22.34 22.77 22.31 22.5 196,703
05/13/2015 22.11 22.45 21.97 22.26 224,569
05/12/2015 21.86 22.14 21.46 22 283,079
05/11/2015 21.9 22.2 21.8648 21.95 438,313
05/08/2015 21.87 22 21.6101 21.82 272,376
05/07/2015 21.43 21.8 21.184 21.69 355,990
05/06/2015 21.5 21.57 21.26 21.34 197,039
05/05/2015 21.38 21.69 21.32 21.4 246,746
05/04/2015 21.25 21.48 21.1448 21.32 331,413
05/01/2015 20.84 21.24 20.8 21.12 316,750
04/30/2015 21 21.68 20.41 20.69 418,810
04/29/2015 20.59 20.81 20.44 20.6 175,262
04/28/2015 20.74 20.87 20.56 20.65 150,517
04/27/2015 20.59 21.17 20.59 20.7 275,030
04/24/2015 20.58 20.58 20.35 20.44 67,203
04/23/2015 20.4 20.72 20.37 20.54 103,652
04/22/2015 20.29 20.41 19.97 20.41 142,417
04/21/2015 20.18 20.4499 19.9831 20.34 91,301
04/20/2015 20.22 20.316 19.98 20.15 142,599
04/17/2015 20.6 20.6 20.1 20.11 116,554
04/16/2015 21.03 21.045 20.69 20.77 139,194
04/15/2015 21.4 21.4 21.001 21.17 140,441
04/14/2015 20.96 21.245 20.87 21.21 221,362
04/13/2015 20.72 21.02 20.55 20.97 166,868
04/10/2015 20.4 20.78 20.26 20.76 302,639
04/09/2015 20.36 20.49 20.1 20.35 107,698
04/08/2015 20.13 20.41 20.036 20.3 359,226
04/07/2015 20.21 20.44 20.08 20.14 261,020
04/06/2015 20.97 21.1 19.96 20.3 341,336
04/02/2015 21.02 21.37 20.936 21.13 184,753
04/01/2015 20.99 21.18 20.89 21.04 254,098
03/31/2015 21.03 21.1 20.83 21.04 232,018
03/30/2015 20.51 21.44 20.42 21.18 447,162
03/27/2015 20.33 20.54 20.05 20.31 300,395
03/26/2015 19.67 20.34 19.53 20.29 252,551
03/25/2015 20.15 20.18 19.64 19.67 176,497
03/24/2015 19.86 20.17 19.71 20.01 173,226
03/23/2015 19.7 19.98 19.65 19.83 144,237
03/20/2015 19.84 20 19.68 19.74 227,396
03/19/2015 19.7 19.77 19.6 19.71 73,506
03/18/2015 19.52 19.94 19.28 19.86 112,233
03/17/2015 19.14 19.7 19.1 19.56 208,630
03/16/2015 19.42 19.51 19.29 19.34 177,511
03/13/2015 19.73 19.76 19.26 19.42 236,260
03/12/2015 19.08 19.75 18.98 19.66 368,444
03/11/2015 18.91 19.03 18.71 18.97 255,478
03/10/2015 18.72 19.07 18.7 18.84 245,909
03/09/2015 18.84 19.18 18.796 18.94 508,297
03/06/2015 18.76 19.14 18.69 18.85 148,115
03/05/2015 18.7 19.29 18.6 18.99 330,491
03/04/2015 18.74 18.74 18.4 18.65 174,736
03/03/2015 18.66 18.98 18.56 18.75 134,701
03/02/2015 18.63 19.39 18.46 18.74 342,223
02/27/2015 18.5 19.24 18.03 18.7 478,903
02/26/2015 16.71 16.95 16.65 16.88 69,200
02/25/2015 16.85 16.96 16.68 16.77 98,040
02/24/2015 16.75 17.06 16.75 16.85 66,396
02/23/2015 16.57 16.78 16.4 16.76 84,439
02/20/2015 16.86 16.98 16.61 16.66 148,344
02/19/2015 17.11 17.26 16.93 16.94 61,413
02/18/2015 16.91 17.3 16.68 17.23 111,110
02/17/2015 16.9 17.1 16.72 16.99 57,333
02/13/2015 16.93 17.11 16.7 16.96 99,447
02/12/2015 16.9 16.99 16.65 16.92 96,623
02/11/2015 16.79 16.86 16.3799 16.68 86,024
02/10/2015 17.11 17.11 16.5601 16.81 90,253
02/09/2015 17.24 17.45 16.97 17.06 98,149
02/06/2015 17.4 17.68 17.06 17.25 181,051
02/05/2015 17.72 17.9 17.715 17.82 113,159
02/04/2015 17.97 18.12 17.6 17.71 90,292
02/03/2015 17.33 18.17 17.33 18.11 211,880
02/02/2015 16.73 17.3 16.59 17.26 133,322
01/30/2015 16.81 16.95 16.63 16.65 173,111
01/29/2015 16.48 16.99 16.42 16.98 97,050
01/28/2015 16.7 16.79 16.22 16.45 154,288
01/27/2015 16.35 16.6 16.26 16.54 57,572
01/26/2015 16.32 16.73 16.25 16.61 69,695
01/23/2015 16.31 16.45 16.1 16.38 83,802
01/22/2015 15.97 16.425 15.67 16.31 100,800
01/21/2015 15.8 15.9 15.64 15.87 147,700
01/20/2015 16.17 16.21 15.58 15.87 153,264
01/16/2015 16.07 16.29 15.88 16.21 160,971
01/15/2015 16.87 16.88 16.15 16.16 127,069
01/14/2015 16.6 16.85 16.51 16.78 85,038
01/13/2015 16.97 17.0452 16.44 16.84 209,197
01/12/2015 16.62 16.84 16.43 16.79 168,307
01/09/2015 16.74 16.87 16.44 16.62 133,853
01/08/2015 16.61 16.93 16.49 16.79 270,995
01/07/2015 16.36 16.45 16.24 16.44 118,326
01/06/2015 16.6 16.71 16.21 16.3 208,002
01/05/2015 16.75 16.82 16.45 16.6 132,379
01/02/2015 17.16 17.18 16.6 16.88 119,323
12/31/2014 17.39 17.5 17.11 17.12 113,559
12/30/2014 17.4 17.58 17.18 17.3 67,729
12/29/2014 17.25 17.6 17.11 17.4 106,228
12/26/2014 17.28 17.5 17.15 17.42 45,318
12/24/2014 17.07 17.26 16.89 17.18 73,604
12/23/2014 17.17 17.42 17.07 17.12 133,051
12/22/2014 17.17 17.24 16.8 17.04 126,392
12/19/2014 16.75 17.19 16.69 17.13 647,802
12/18/2014 16.64 16.82 16.43 16.75 113,948
12/17/2014 15.79 16.5 15.64 16.4 210,687
12/16/2014 15.56 15.99 15.56 15.76 167,078
12/15/2014 15.58 15.85 15.5 15.56 114,666
12/12/2014 15.57 15.77 15.47 15.53 153,126
12/11/2014 15.82 16.3 15.82 15.84 127,964
12/10/2014 16.23 16.25 15.78 15.8 217,539
12/09/2014 15.76 16.37 15.68 16.34 217,528
12/08/2014 16.25 16.34 15.95 15.96 259,587
12/05/2014 15.84 16.34 15.84 16.3 168,143
12/04/2014 15.62 15.92 15.53 15.85 146,458
12/03/2014 15.06 15.715 15.06 15.67 231,229
12/02/2014 14.82 15.27 14.82 15.12 204,269
12/01/2014 14.42 14.86 14.35 14.71 146,196
11/28/2014 14.96 14.96 14.3 14.37 96,775
11/26/2014 15.07 15.09 14.9 15.03 81,711
11/25/2014 15.02 15.09 14.89 15.06 76,468
11/24/2014 14.79 15.04 14.62 15.01 178,444
11/21/2014 14.69 14.89 14.62 14.72 104,804
11/20/2014 14.13 14.57 14.13 14.48 95,113
11/19/2014 14.38 14.38 13.99 14.17 68,395
11/18/2014 14.25 14.53 14.224 14.35 91,964
11/17/2014 14.81 14.91 14.242 14.28 97,009
11/14/2014 14.95 15 14.85 14.9 57,630
11/13/2014 15.13 15.33 14.88 14.9 50,097
11/12/2014 14.9 15.25 14.81 15.17 73,049
11/11/2014 15.05 15.11 14.84 15.02 108,517
11/10/2014 14.97 15.21 14.95 15.11 76,740
11/07/2014 14.83 14.98 14.83 14.96 113,928
11/06/2014 14.96 15.05 14.78 14.9 179,578
11/05/2014 15.36 15.41 14.915 14.98 160,180
11/04/2014 15.13 15.54 15.13 15.3 173,081
11/03/2014 15.43 15.55 15.02 15.14 196,319
10/31/2014 15.44 15.45 15.22 15.36 211,443
10/30/2014 13.84 15.26 13.84 15.19 211,220
10/29/2014 15.7 15.75 15.33 15.6 109,629
10/28/2014 14.85 15.64 14.76 15.64 195,249
10/27/2014 14.69 14.85 14.51 14.83 118,455
10/24/2014 14.64 14.74 14.434 14.72 81,921
10/23/2014 14.49 14.79 14.39 14.59 105,803
10/22/2014 14.53 14.58 14.32 14.37 140,516
10/21/2014 14.18 14.45 14.13 14.45 126,677
10/20/2014 13.85 14.16 13.85 14.14 135,513
10/17/2014 14 14.15 13.84 13.93 295,370
10/16/2014 13.47 14.1 13.42 13.85 284,193
10/15/2014 13.05 13.83 12.99 13.74 235,394
10/14/2014 13.25 13.67 13.16 13.25 166,902
10/13/2014 13 13.26 12.98 13.15 156,694
10/10/2014 12.7 13.09 12.63 12.99 159,296
10/09/2014 13.03 13.03 12.76 12.81 112,987
10/08/2014 12.91 13.24 12.82 13.07 140,079
10/07/2014 13.09 13.19 12.94 12.98 102,367
10/06/2014 13.5 13.62 13.185 13.23 120,104
10/03/2014 13.66 13.82 13.48 13.49 125,805
10/02/2014 13.4 13.64 13.35 13.55 147,483
10/01/2014 13.49 13.59 13.2 13.4 147,413
09/30/2014 13.85 13.945 13.55 13.55 146,220
09/29/2014 13.78 13.9901 13.78 13.87 91,821
09/26/2014 13.8 13.99 13.8 13.94 97,402
09/25/2014 13.91 14.01 13.71 13.78 110,319
09/24/2014 14.13 14.215 13.86 13.97 155,883
09/23/2014 14.3 14.405 14.06 14.14 111,072
09/22/2014 14.56 14.56 14.34 14.38 110,746
09/19/2014 14.73 14.88 14.54 14.61 251,430
09/18/2014 14.58 14.78 14.58 14.67 121,686
09/17/2014 14.57 14.78 14.3801 14.55 187,465
09/16/2014 14.69 14.79 14.56 14.6 117,635
09/15/2014 14.93 14.93 14.6 14.76 83,861
09/12/2014 15.02 15.08 14.89 14.99 98,931
09/11/2014 14.82 15.09 14.82 15 86,602
09/10/2014 14.7 14.96 14.61 14.91 154,006
09/09/2014 14.83 14.95 14.71 14.74 109,671
09/08/2014 14.82 15.11 14.766 14.92 118,458
09/05/2014 14.87 15.04 14.672 14.86 152,732
09/04/2014 15.09 15.3 14.83 14.9 161,085
09/03/2014 15.44 15.53 15 15.1 115,024
09/02/2014 15.29 15.39 15.09 15.32 86,751
08/29/2014 15.07 15.23 14.95 15.2 57,100
08/28/2014 15.15 15.17 14.85 15.07 50,022
08/27/2014 15.23 15.3 15.1 15.19 63,422
08/26/2014 15.12 15.38 15.05 15.24 133,729
08/25/2014 15.24 15.334 15.03 15.12 50,200
08/22/2014 15.09 15.24 14.91 15.16 76,131
08/21/2014 14.87 15.22 14.75 15.15 111,662
08/20/2014 14.96 15.13 14.81 14.89 108,010
08/19/2014 15.18 15.22 14.93 14.96 83,768
08/18/2014 14.84 15.1 14.75 15.1 123,131
08/15/2014 14.93 15 14.45 14.65 151,755
08/14/2014 14.68 14.86 14.64 14.75 72,019
08/13/2014 14.75 14.96 14.69 14.7 68,305
08/12/2014 14.73 14.9394 14.575 14.71 178,501
08/11/2014 14.86 15.05 14.75 14.84 89,597
08/08/2014 14.51 14.97 14.51 14.79 258,101
08/07/2014 14.62 14.76 14.5 14.59 289,921
08/06/2014 14.6 14.76 14.59 14.65 219,313
08/05/2014 14.31 14.74 14.31 14.63 190,744
08/04/2014 14.33 14.49 14.22 14.44 200,149
08/01/2014 14.82 14.83 14.245 14.31 241,343
07/31/2014 14.63 15.08 13.282 14.9 652,720
07/30/2014 15.69 15.77 15.52 15.66 144,937
07/29/2014 15.51 15.74 15.51 15.61 122,585
07/28/2014 15.51 15.53 15.28 15.5 118,153
07/25/2014 15.56 15.67 15.48 15.52 128,611
07/24/2014 15.94 15.96 15.68 15.73 116,642
07/23/2014 15.88 16.11 15.795 15.98 105,834
07/22/2014 15.82 16.065 15.82 15.85 73,112
07/21/2014 15.74 15.86 15.61 15.75 125,762
07/18/2014 15.5 15.91 15.5 15.88 140,889
07/17/2014 15.45 15.62 15.45 15.49 128,564
07/16/2014 15.58 15.71 15.33 15.63 129,603
07/15/2014 15.72 15.91 15.42 15.55 108,533
07/14/2014 15.78 15.91 15.725 15.77 63,280
07/11/2014 15.51 15.65 15.37 15.55 99,640
07/10/2014 15.62 15.74 15.46 15.55 113,544
07/09/2014 15.97 16.27 15.93 15.96 146,674
07/08/2014 15.88 15.96 15.69 15.9 240,095
07/07/2014 16.3 16.3 15.88 15.97 142,251
07/03/2014 16.21 16.46 16.19 16.33 60,223
07/02/2014 16.33 16.48 16.16 16.18 115,738
07/01/2014 15.91 16.6 15.9 16.38 223,471
06/30/2014 15.85 15.92 15.65 15.8 140,917
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?