Comfort Systems USA Inc. Common Stockのデータ

Comfort Systems USA Inc. Common Stockの基本情報

名前 Comfort Systems USA Inc. Common Stock
ティッカー FIX
国 United States
上場年 1997.0
セクター Capital Goods

Comfort Systems USA Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 63.92 61.54 63.77 61.7 166600.0 61.7
2021-02-12 63.98 62.77 63.57 63.37 206400.0 63.37
2021-02-11 65.51 62.83 64.72 64.06 280600.0 64.06
2021-02-10 66.27 63.32 65.97 64.1 236700.0 64.1
2021-02-09 66.25 64.58 64.99 65.44 323200.0 65.44
2021-02-08 64.8 59.89 60.0 64.78 445700.0 64.78
2021-02-05 58.55 57.9 58.55 58.1 196000.0 58.1
2021-02-04 57.9 56.62 56.91 57.7 165100.0 57.7
2021-02-03 57.96 56.19 57.76 56.97 604700.0 56.97
2021-02-02 58.12 56.14 57.09 58.02 178800.0 58.02
2021-02-01 56.35 54.29 55.86 56.06 214000.0 56.06
2021-01-29 57.08 55.22 56.6 55.43 190100.0 55.43
2021-01-28 59.29 56.4 58.43 56.47 268400.0 56.47
2021-01-27 58.14 55.36 57.4 57.2 332500.0 57.2
2021-01-26 58.22 56.51 58.16 56.61 104100.0 56.61
2021-01-25 58.82 56.44 58.12 57.78 175500.0 57.78
2021-01-22 58.8 57.26 57.65 58.53 169700.0 58.53
2021-01-21 59.1 57.0 57.56 58.17 313600.0 58.17
2021-01-20 58.05 56.64 56.64 57.56 232100.0 57.56
2021-01-19 56.69 55.2 55.41 56.52 293200.0 56.52
2021-01-15 55.24 54.0 54.65 54.87 302100.0 54.87
2021-01-14 56.15 54.96 55.64 55.24 191300.0 55.24
2021-01-13 57.0 54.62 56.79 55.14 233200.0 55.14
2021-01-12 57.37 56.37 57.17 57.0 344800.0 57.0
2021-01-11 57.09 56.1 56.34 57.02 207200.0 57.02
2021-01-08 58.5 56.65 58.5 57.0 232000.0 57.0
2021-01-07 58.78 57.09 57.24 58.54 193400.0 58.54
2021-01-06 57.45 54.0 54.0 57.07 377000.0 57.07
2021-01-05 53.41 51.33 51.33 52.95 143000.0 52.95
2021-01-04 52.94 51.12 52.74 51.58 202500.0 51.58
2020-12-31 52.9 52.27 52.6 52.66 97200.0 52.66
2020-12-30 53.5 52.42 52.73 52.69 126700.0 52.69
2020-12-29 53.91 52.25 53.8 52.71 116500.0 52.71
2020-12-28 54.84 53.53 53.98 53.68 200600.0 53.68
2020-12-24 54.5 53.38 53.96 53.55 61900.0 53.55
2020-12-23 54.7 53.53 54.1 53.62 178300.0 53.62
2020-12-22 53.99 52.58 52.64 53.64 217900.0 53.64
2020-12-21 52.92 52.01 52.17 52.71 171500.0 52.71
2020-12-18 54.69 53.12 53.76 53.2 691000.0 53.2
2020-12-17 54.01 52.16 53.76 53.73 233100.0 53.73
2020-12-16 53.82 52.38 53.4 53.42 240200.0 53.42
2020-12-15 53.21 51.24 51.78 53.12 193000.0 53.12
2020-12-14 52.53 50.84 52.02 51.34 262200.0 51.34
2020-12-11 51.49 50.83 50.84 51.09 153800.0 51.09
2020-12-10 51.54 50.33 51.48 51.06 147400.0 51.06
2020-12-09 52.75 51.43 51.77 51.93 136200.0 51.93
2020-12-08 51.66 50.67 51.06 51.35 142100.0 51.35
2020-12-07 51.6 50.54 51.5 51.38 186700.0 51.38
2020-12-04 51.84 51.12 51.47 51.41 125000.0 51.41
2020-12-03 51.12 49.98 49.98 50.89 138300.0 50.89
2020-12-02 50.63 49.64 50.21 49.93 243300.0 49.93
2020-12-01 51.84 49.94 51.11 50.12 312500.0 50.12
2020-11-30 51.87 50.1 51.3 50.39 312900.0 50.39
2020-11-27 51.51 50.35 51.33 51.42 77800.0 51.42
2020-11-25 52.29 51.17 52.04 51.4 181900.0 51.4
2020-11-24 52.73 51.25 51.61 52.37 399400.0 52.37
2020-11-23 51.05 49.67 49.84 51.01 304700.0 51.01
2020-11-20 49.68 48.36 49.42 49.22 188200.0 49.22
2020-11-19 50.12 48.11 49.0 49.79 289500.0 49.79
2020-11-18 50.49 49.21 50.26 49.27 201400.0 49.27
2020-11-17 50.57 49.63 50.52 49.8 272500.0 49.8
2020-11-16 51.5 50.16 51.41 51.05 256000.0 51.05
2020-11-13 51.37 49.85 50.18 50.34 181700.0 50.34
2020-11-12 50.62 49.01 49.97 49.63 256000.0 49.63
2020-11-11 51.54 48.92 51.4 50.59 187300.0 50.59
2020-11-10 51.71 49.15 49.15 51.11 334100.0 51.11
2020-11-09 51.48 48.3 51.18 48.42 283100.0 48.42
2020-11-06 48.25 46.54 47.89 46.6 201700.0 46.6
2020-11-05 48.23 46.61 46.61 47.68 214500.0 47.57
2020-11-04 47.54 45.64 46.68 46.32 206700.0 46.21
2020-11-03 48.4 46.83 47.74 47.55 250400.0 47.44
2020-11-02 47.07 45.5 46.59 46.63 357200.0 46.52
2020-10-30 46.22 44.68 44.7 45.8 446600.0 45.69
2020-10-29 45.32 43.62 43.62 44.68 362700.0 44.58
2020-10-28 46.8 44.2 45.81 44.22 728000.0 44.12
2020-10-27 52.51 46.24 51.89 47.18 1075900.0 47.07
2020-10-26 54.9 53.41 54.06 54.18 250200.0 54.06
2020-10-23 56.31 54.8 55.93 55.11 137600.0 54.98
2020-10-22 55.65 54.28 55.03 55.51 152900.0 55.38
2020-10-21 55.81 54.77 55.5 54.9 160100.0 54.77
2020-10-20 55.87 54.87 55.19 55.46 142300.0 55.33
2020-10-19 56.47 54.25 56.35 54.59 214900.0 54.46
2020-10-16 56.89 56.07 56.37 56.07 144800.0 55.94
2020-10-15 56.54 54.84 55.0 56.49 213100.0 56.36
2020-10-14 57.06 55.7 56.73 55.77 157900.0 55.64
2020-10-13 57.46 56.04 57.3 56.42 249000.0 56.29
2020-10-12 58.14 57.19 57.82 57.98 194800.0 57.85
2020-10-09 58.11 56.78 57.74 57.64 136200.0 57.51
2020-10-08 57.79 56.65 56.9 57.62 210200.0 57.49
2020-10-07 56.46 55.38 55.84 56.2 341500.0 56.07
2020-10-06 56.37 54.57 54.83 55.19 357600.0 55.06
2020-10-05 54.4 52.87 53.0 54.05 240600.0 53.93
2020-10-02 52.97 51.24 51.24 52.59 112900.0 52.47
2020-10-01 52.24 51.11 51.5 52.0 188100.0 51.88
2020-09-30 52.96 51.2 51.77 51.51 201300.0 51.39
2020-09-29 52.13 51.2 51.84 51.51 358800.0 51.39
2020-09-28 52.08 50.98 51.02 51.84 152600.0 51.72
2020-09-25 50.7 49.76 49.76 50.39 161700.0 50.27
2020-09-24 51.0 49.55 50.17 50.32 211600.0 50.2
2020-09-23 52.38 49.92 51.35 49.93 279100.0 49.81
2020-09-22 51.7 49.88 50.39 51.47 303800.0 51.35
2020-09-21 51.73 49.47 51.22 50.14 264100.0 50.02
2020-09-18 53.36 51.72 52.6 52.66 600600.0 52.54
2020-09-17 52.92 51.35 51.71 52.36 197100.0 52.24
2020-09-16 53.09 51.0 51.23 52.55 327300.0 52.43
2020-09-15 52.14 50.81 51.87 50.96 134200.0 50.84
2020-09-14 51.79 50.23 51.01 51.57 195400.0 51.45
2020-09-11 51.49 50.48 51.3 50.52 141500.0 50.4
2020-09-10 51.06 49.57 50.0 50.86 318700.0 50.74
2020-09-09 50.95 49.19 50.9 49.88 238100.0 49.76
2020-09-08 51.32 50.11 51.25 50.27 194900.0 50.15
2020-09-04 53.03 50.62 52.62 51.3 311700.0 51.18
2020-09-03 53.45 50.9 53.44 51.81 320400.0 51.69
2020-09-02 53.63 52.2 52.62 53.48 321400.0 53.36
2020-09-01 52.79 50.0 50.49 52.47 416900.0 52.35
2020-08-31 51.55 50.67 51.15 50.67 211700.0 50.55
2020-08-28 52.08 50.78 51.64 51.2 174400.0 51.08
2020-08-27 52.09 50.56 51.73 51.11 248300.0 50.99
2020-08-26 51.8 51.07 51.55 51.32 241200.0 51.2
2020-08-25 52.64 51.23 52.44 51.55 237300.0 51.43
2020-08-24 52.99 51.65 52.93 52.15 243900.0 52.03
2020-08-21 52.71 51.6 51.93 52.34 269600.0 52.22
2020-08-20 53.74 52.1 52.85 52.28 225600.0 52.16
2020-08-19 54.02 52.94 53.54 53.1 253900.0 52.98
2020-08-18 55.01 53.3 55.0 53.44 311300.0 53.32
2020-08-17 55.35 53.8 55.17 55.13 349000.0 55.0
2020-08-14 53.67 52.29 52.75 53.03 163000.0 52.91
2020-08-13 55.21 53.26 54.24 53.27 240100.0 53.15
2020-08-12 55.59 54.54 55.03 54.88 203600.0 54.65
2020-08-11 55.57 53.86 54.31 54.3 287000.0 54.07
2020-08-10 54.69 52.51 52.8 53.5 335200.0 53.27
2020-08-07 52.53 51.15 51.51 52.43 342500.0 52.21
2020-08-06 52.17 50.91 51.96 51.5 328000.0 51.28
2020-08-05 52.84 50.24 51.35 51.93 700100.0 51.71
2020-08-04 51.22 50.03 50.61 50.72 294100.0 50.51
2020-08-03 51.13 49.63 50.0 50.8 326700.0 50.59
2020-07-31 49.88 47.2 48.57 49.71 410500.0 49.5
2020-07-30 49.26 47.85 48.03 48.93 494100.0 48.72
2020-07-29 49.41 48.59 48.59 48.8 583300.0 48.59
2020-07-28 52.4 47.08 47.64 48.0 1024000.0 47.8
2020-07-27 43.31 40.32 40.88 43.01 274200.0 42.83
2020-07-24 42.02 41.01 42.02 41.08 134400.0 40.91
2020-07-23 42.3 41.77 41.97 42.02 207500.0 41.84
2020-07-22 42.16 41.15 41.23 41.89 149900.0 41.71
2020-07-21 42.12 41.17 41.34 41.56 161200.0 41.38
2020-07-20 41.65 40.32 41.3 40.77 143400.0 40.6
2020-07-17 42.78 41.74 42.03 41.89 160300.0 41.71
2020-07-16 42.92 41.71 42.44 42.01 182100.0 41.83
2020-07-15 42.77 41.59 41.59 42.44 227100.0 42.26
2020-07-14 40.65 38.86 39.09 40.56 241200.0 40.39
2020-07-13 39.92 38.8 39.53 38.98 185700.0 38.82
2020-07-10 39.08 37.7 37.7 38.88 125300.0 38.72
2020-07-09 38.96 37.37 38.86 37.75 241600.0 37.59
2020-07-08 40.04 38.4 39.15 39.08 166200.0 38.92
2020-07-07 40.33 39.14 40.28 39.39 263600.0 39.22
2020-07-06 41.12 40.0 41.07 40.8 245000.0 40.63
2020-07-02 41.18 39.86 40.83 40.01 180900.0 39.84
2020-07-01 41.02 39.65 40.75 39.7 202900.0 39.53
2020-06-30 40.78 39.52 39.52 40.75 282600.0 40.58
2020-06-29 40.37 38.3 39.05 40.02 316800.0 39.85
2020-06-26 38.53 37.33 37.49 38.16 734900.0 38.0
2020-06-25 38.07 37.05 37.11 38.02 201100.0 37.86
2020-06-24 38.71 37.25 38.33 37.44 139500.0 37.28
2020-06-23 39.54 38.7 39.51 39.14 237700.0 38.97
2020-06-22 38.96 37.25 37.84 38.86 142600.0 38.7
2020-06-19 39.13 37.93 38.99 38.25 350000.0 38.09
2020-06-18 39.25 38.23 38.59 38.56 210900.0 38.4
2020-06-17 40.43 39.09 40.14 39.16 123300.0 38.99
2020-06-16 41.22 39.58 41.12 40.23 159500.0 40.06
2020-06-15 39.6 36.83 36.83 39.17 201000.0 39.0
2020-06-12 39.13 36.93 38.71 37.73 309800.0 37.57
2020-06-11 38.5 36.8 37.88 36.83 277100.0 36.67
2020-06-10 41.51 39.9 41.51 40.08 164700.0 39.91
2020-06-09 42.7 40.01 41.53 41.78 172300.0 41.6
2020-06-08 43.62 42.44 43.2 42.74 163600.0 42.56
2020-06-05 43.18 42.12 42.93 42.48 250100.0 42.3
2020-06-04 41.12 39.85 40.3 41.07 261500.0 40.9
2020-06-03 41.64 39.96 39.99 40.74 270000.0 40.57
2020-06-02 39.86 38.42 38.77 38.92 280100.0 38.76
2020-06-01 38.5 37.29 37.29 38.05 302000.0 37.89
2020-05-29 37.65 36.75 37.17 37.0 437300.0 36.84
2020-05-28 40.49 37.83 40.49 37.99 417600.0 37.83
2020-05-27 40.07 37.63 38.02 40.0 453500.0 39.83
2020-05-26 37.14 35.38 35.54 37.01 463700.0 36.85
2020-05-22 34.27 33.49 33.95 33.8 167200.0 33.66
2020-05-21 34.38 33.7 33.97 33.82 136900.0 33.68
2020-05-20 33.94 32.97 33.42 33.91 219600.0 33.77
2020-05-19 34.28 32.54 34.01 32.56 182000.0 32.42
2020-05-18 34.58 30.95 32.08 34.42 433200.0 34.27
2020-05-15 30.82 29.17 29.61 30.61 316300.0 30.48
2020-05-14 29.77 27.54 28.83 29.75 310300.0 29.62
2020-05-13 30.32 28.74 30.32 29.66 273700.0 29.43
2020-05-12 32.72 30.65 32.55 30.67 211400.0 30.43
2020-05-11 33.12 32.0 32.8 32.55 260300.0 32.3
2020-05-08 33.68 32.94 33.35 33.19 266700.0 32.93
2020-05-07 33.35 32.52 32.85 32.61 141400.0 32.36
2020-05-06 34.42 32.31 34.02 32.46 178600.0 32.21
2020-05-05 34.17 32.53 32.66 33.36 319000.0 33.1
2020-05-04 32.43 31.23 32.43 31.75 526200.0 31.5
2020-05-01 32.6 31.39 32.42 32.6 352000.0 32.35
2020-04-30 35.22 33.28 34.99 33.3 397200.0 33.04
2020-04-29 36.55 33.41 34.99 35.85 580100.0 35.57
2020-04-28 36.6 34.67 35.89 35.49 829900.0 35.22
2020-04-27 33.34 30.86 31.54 33.2 470200.0 32.94
2020-04-24 31.3 29.0 30.12 31.07 347400.0 30.83
2020-04-23 31.66 29.7 30.26 29.97 452100.0 29.74
2020-04-22 30.63 29.61 30.19 30.17 398100.0 29.94
2020-04-21 30.61 29.13 30.01 29.47 395300.0 29.24
2020-04-20 31.73 30.61 31.59 30.84 474300.0 30.6
2020-04-17 34.29 32.31 32.91 33.53 476900.0 33.27
2020-04-16 33.38 31.28 32.85 31.53 388600.0 31.29
2020-04-15 36.2 32.82 35.48 33.04 270600.0 32.78
2020-04-14 38.15 36.55 37.78 36.96 252800.0 36.67
2020-04-13 37.37 36.19 37.37 36.68 193300.0 36.4
2020-04-09 37.97 34.93 35.85 37.83 260200.0 37.54
2020-04-08 35.24 33.33 34.0 34.81 319100.0 34.54
2020-04-07 34.49 32.17 33.61 33.34 425400.0 33.08
2020-04-06 34.63 31.92 32.48 32.97 326900.0 32.71
2020-04-03 34.3 30.58 34.0 31.33 384900.0 31.09
2020-04-02 36.55 33.85 34.47 34.3 348200.0 34.03
2020-04-01 35.96 33.91 34.73 34.75 338000.0 34.48
2020-03-31 36.55 34.29 35.23 36.55 430900.0 36.27
2020-03-30 35.73 32.3 32.98 35.39 383300.0 35.12
2020-03-27 35.5 32.47 35.34 32.94 326300.0 32.69
2020-03-26 37.19 33.42 33.82 36.79 307700.0 36.51
2020-03-25 36.53 32.68 33.46 33.04 409900.0 32.78
2020-03-24 34.44 31.5 31.5 33.71 291100.0 33.45
2020-03-23 33.72 29.43 33.12 29.95 413400.0 29.72
2020-03-20 34.49 32.25 33.17 32.75 492000.0 32.5
2020-03-19 36.46 29.76 33.11 33.03 512400.0 32.77
2020-03-18 35.56 31.97 33.59 33.53 497100.0 33.27
2020-03-17 36.04 30.1 32.02 36.03 602100.0 35.75
2020-03-16 34.65 30.87 33.0 31.46 387400.0 31.22
2020-03-13 37.86 34.43 35.64 37.86 340100.0 37.57
2020-03-12 38.91 33.86 37.57 33.89 445500.0 33.63
2020-03-11 41.43 39.27 39.5 40.72 511900.0 40.4
2020-03-10 41.08 38.34 40.72 40.79 749900.0 40.47
2020-03-09 40.74 38.35 38.87 39.32 431100.0 39.02
2020-03-06 42.4 40.65 40.65 42.16 268200.0 41.83
2020-03-05 43.69 41.74 42.82 42.24 238200.0 41.81
2020-03-04 44.42 43.32 44.29 44.25 244200.0 43.8
2020-03-03 44.88 42.51 43.12 43.42 277700.0 42.98
2020-03-02 43.27 41.49 42.18 43.17 192700.0 42.73
2020-02-28 43.1 41.55 41.92 42.22 292300.0 41.79
2020-02-27 46.91 43.23 45.64 43.27 447400.0 42.83
2020-02-26 46.97 45.04 46.3 45.45 192400.0 44.99
2020-02-25 48.07 45.6 48.07 46.13 363100.0 45.66
2020-02-24 48.1 46.8 47.3 48.01 202900.0 47.52
2020-02-21 49.29 48.21 48.85 48.85 227200.0 48.35
2020-02-20 49.18 48.02 48.07 49.08 244400.0 48.58
2020-02-19 48.89 48.19 48.64 48.34 234900.0 47.85
2020-02-18 49.05 48.28 49.03 48.44 153000.0 47.95