Historical Data for Comfort Systems USA Inc. (FIX)

$ 50.355   -0.035 (-0.07%) Volume: 93.79k 12:44 PM EST 1-Dec-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/01/20 51.11 51.84 50.33 50.355 93.79k -0.035 -0.07% 50.355 4.8m 1,435
11/30/20 51.30 51.87 50.10 50.39 312.91k -1.03 -2.00% 50.39 15.82m 3,688
11/27/20 51.33 51.51 50.35 51.42 77.77k 0.02 0.04% 51.42 3.97m 1,439
11/25/20 52.04 52.29 51.17 51.40 181.9k -0.97 -1.85% 51.40 9.39m 2,923
11/24/20 51.61 52.73 51.25 52.37 399.43k 1.36 2.67% 52.37 20.86m 3,265
11/23/20 49.84 51.05 49.67 51.01 304.67k 1.79 3.64% 51.01 15.44m 4,095
11/20/20 49.42 49.68 48.36 49.22 188.2k -0.57 -1.14% 49.22 9.26m 3,163
11/19/20 49.00 50.12 48.11 49.79 289.48k 0.52 1.06% 49.79 14.18m 3,193
11/18/20 50.26 50.49 49.21 49.27 201.38k -0.53 -1.06% 49.27 10.01m 2,636
11/17/20 50.52 50.57 49.6331 49.80 272.49k -1.25 -2.45% 49.80 13.59m 4,804
11/16/20 51.41 51.50 50.1601 51.05 256.04k 0.71 1.41% 51.05 13.05m 3,600
11/13/20 50.18 51.37 49.85 50.34 181.66k 0.71 1.43% 50.34 9.15m 2,455
11/12/20 49.97 50.62 49.01 49.63 255.95k -0.96 -1.90% 49.63 12.7m 4,137
11/11/20 51.40 51.535 48.92 50.59 187.34k -0.52 -1.02% 50.59 9.37m 3,530
11/10/20 49.15 51.71 49.15 51.11 334.08k 2.69 5.56% 51.11 17.04m 3,446
11/09/20 51.18 51.48 48.30 48.42 283.14k 1.82 3.91% 48.42 13.97m 4,039
11/06/20 47.89 48.25 46.5415 46.60 201.69k -0.970002 -2.04% 46.60 9.5m 5,594
11/05/20 46.61 48.2279 46.61 47.68 214.55k 1.3569 2.94% 47.57 10.23m 3,580
11/04/20 46.68 47.54 45.64 46.32 206.75k -1.2272 -2.59% 46.2131 9.63m 3,730
11/03/20 47.74 48.40 46.83 47.55 250.43k 0.917877 1.97% 47.4403 11.91m 3,955
11/02/20 46.59 47.07 45.50 46.63 357.16k 0.828086 1.81% 46.5224 16.54m 4,290