Historical Data for Comfort Systems USA Inc. (FIX)

$ 45.15   0.98 (+2.22%) Volume: 477.68k 6:30 PM EDT Oct 18, 2019
After Hours:  $ 45.15 0.00 (0.00%) Volume: 2.09k 4:05 PM EDT Oct 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 43.92 45.24 43.92 45.15 477.68k 0.98 2.22% 45.15 21.48m 5,392
10/17/19 43.51 44.48 43.38 44.17 395.93k 0.86 1.99% 44.17 17.41m 5,291
10/16/19 43.25 43.77 43.00 43.31 267.14k -0.01 -0.02% 43.31 11.63m 4,186
10/15/19 43.26 43.77 42.72 43.32 320.09k 0.27 0.63% 43.32 13.88m 3,749
10/14/19 43.29 43.31 42.74 43.05 262.07k -0.44 -1.01% 43.05 11.29m 3,293
10/11/19 43.50 44.70 43.48 43.49 336.85k 0.60 1.40% 43.49 14.86m 4,460
10/10/19 41.97 43.01 41.97 42.89 290.83k 1.07 2.56% 42.89 12.43m 3,494
10/09/19 41.96 42.05 41.32 41.82 347.29k 0.08 0.19% 41.82 14.47m 4,196
10/08/19 42.33 42.33 41.41 41.74 439.83k -0.89 -2.09% 41.74 18.35m 4,164
10/07/19 43.12 43.245 42.60 42.63 375.19k -0.55 -1.27% 42.63 16.06m 4,450
10/04/19 43.22 43.29 42.55 43.18 286.81k 0.04 0.09% 43.18 12.33m 2,899
10/03/19 42.57 43.16 42.39 43.14 391.27k 0.27 0.63% 43.14 16.75m 3,008
10/02/19 43.46 43.56 42.56 42.87 374.38k -0.62 -1.43% 42.87 16.08m 3,998
10/01/19 44.40 45.16 43.45 43.49 546.24k -0.74 -1.67% 43.49 24.08m 6,670
09/30/19 44.31 44.62 43.96 44.23 504.39k 0.06 0.14% 44.23 22.33m 4,313
09/27/19 44.14 44.46 43.88 44.17 365.26k 0.15 0.34% 44.17 16.13m 3,943
09/26/19 43.66 44.20 43.35 44.02 269.82k 0.37 0.85% 44.02 11.84m 3,506
09/25/19 43.04 43.73 43.02 43.65 292.97k 0.50 1.16% 43.65 12.73m 3,949
09/24/19 42.91 43.69 42.91 43.15 625.08k 0.22 0.51% 43.15 27.09m 5,901
09/23/19 42.22 42.95 41.70 42.93 369.95k 0.30 0.70% 42.93 15.78m 4,449
09/20/19 43.60 43.60 42.45 42.63 799.03k -0.42 -0.98% 42.63 34.25m 6,212
09/19/19 42.52 43.35 42.52 43.05 526.26k 0.54 1.27% 43.05 22.67m 5,059
09/18/19 42.48 42.73 42.07 42.51 377.11k -0.08 -0.19% 42.51 15.98m 4,496