Comfort Systems Usa Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 345.20 | 346.87 | 333.72 | 338.83 | 336.57 | 396,700 |
| 2024-05-24 | 332.09 | 343.73 | 332.09 | 342.32 | 340.03 | 347,300 |
| 2024-05-23 | 332.06 | 336.85 | 327.98 | 330.62 | 328.41 | 299,100 |
| 2024-05-22 | 327.70 | 331.63 | 324.91 | 328.81 | 326.61 | 321,300 |
| 2024-05-21 | 318.51 | 327.80 | 318.19 | 327.36 | 325.17 | 256,500 |
| 2024-05-20 | 318.94 | 321.87 | 314.04 | 321.22 | 319.07 | 331,600 |
| 2024-05-17 | 324.00 | 326.28 | 315.15 | 316.23 | 314.12 | 489,200 |
| 2024-05-16 | 337.98 | 341.01 | 319.39 | 321.60 | 319.45 | 489,600 |
| 2024-05-15 | 337.56 | 343.97 | 334.72 | 339.56 | 337.29 | 494,500 |
| 2024-05-14 | 331.75 | 335.68 | 317.70 | 334.32 | 332.09 | 440,500 |
| 2024-05-13 | 345.13 | 345.75 | 332.13 | 332.49 | 330.27 | 284,000 |
| 2024-05-10 | 349.24 | 352.45 | 341.56 | 344.80 | 342.50 | 253,400 |
| 2024-05-09 | 347.39 | 351.49 | 345.02 | 347.21 | 344.59 | 348,800 |
| 2024-05-08 | 342.36 | 346.57 | 336.66 | 346.21 | 343.60 | 359,700 |
| 2024-05-07 | 333.08 | 345.74 | 331.04 | 343.63 | 341.04 | 634,000 |
| 2024-05-06 | 319.08 | 337.33 | 319.08 | 335.54 | 333.01 | 508,200 |
| 2024-05-03 | 313.00 | 317.93 | 312.58 | 315.03 | 312.65 | 363,900 |
| 2024-05-02 | 303.61 | 308.62 | 299.11 | 307.71 | 305.39 | 284,500 |
| 2024-05-01 | 310.00 | 311.82 | 298.83 | 301.94 | 299.66 | 301,800 |
| 2024-04-30 | 308.41 | 314.04 | 308.41 | 309.41 | 307.08 | 406,000 |
| 2024-04-29 | 305.26 | 311.15 | 301.57 | 310.69 | 308.35 | 448,700 |
| 2024-04-26 | 320.01 | 323.99 | 293.98 | 302.00 | 299.72 | 663,000 |
| 2024-04-25 | 304.58 | 314.59 | 304.45 | 311.40 | 309.05 | 459,500 |
| 2024-04-24 | 316.27 | 319.69 | 306.17 | 308.69 | 306.36 | 330,600 |
| 2024-04-23 | 298.26 | 308.63 | 296.66 | 308.47 | 306.14 | 334,000 |
| 2024-04-22 | 292.90 | 299.38 | 290.69 | 295.23 | 293.00 | 228,700 |
| 2024-04-19 | 292.50 | 295.49 | 287.45 | 290.73 | 288.54 | 411,200 |
| 2024-04-18 | 301.52 | 303.63 | 292.04 | 292.24 | 290.04 | 324,900 |
| 2024-04-17 | 305.29 | 305.74 | 293.52 | 299.64 | 297.38 | 374,400 |
| 2024-04-16 | 301.07 | 306.66 | 299.01 | 303.64 | 301.35 | 221,100 |
| 2024-04-15 | 313.05 | 314.00 | 299.92 | 303.99 | 301.70 | 250,500 |
| 2024-04-12 | 308.63 | 312.03 | 306.12 | 307.58 | 305.26 | 230,900 |
| 2024-04-11 | 304.66 | 311.70 | 302.95 | 310.14 | 307.80 | 287,300 |
| 2024-04-10 | 298.90 | 306.55 | 297.68 | 303.76 | 301.47 | 405,500 |
| 2024-04-09 | 324.24 | 324.44 | 305.00 | 306.15 | 303.84 | 430,500 |
| 2024-04-08 | 325.00 | 326.65 | 319.35 | 322.13 | 319.70 | 217,400 |
| 2024-04-05 | 313.69 | 324.20 | 312.75 | 323.40 | 320.96 | 303,900 |
| 2024-04-04 | 325.00 | 335.25 | 311.98 | 312.50 | 310.14 | 274,200 |
| 2024-04-03 | 311.88 | 321.54 | 311.88 | 320.56 | 318.14 | 261,400 |
| 2024-04-02 | 315.12 | 315.34 | 310.76 | 314.02 | 311.65 | 321,900 |
| 2024-04-01 | 320.00 | 323.56 | 316.50 | 319.49 | 317.08 | 287,600 |
| 2024-03-28 | 317.85 | 320.00 | 316.29 | 317.71 | 315.31 | 238,300 |
| 2024-03-27 | 322.42 | 322.42 | 315.65 | 317.96 | 315.56 | 251,000 |
| 2024-03-26 | 320.00 | 321.29 | 317.40 | 318.25 | 315.85 | 207,500 |
| 2024-03-25 | 321.03 | 323.82 | 318.90 | 318.92 | 316.51 | 174,000 |
| 2024-03-22 | 323.47 | 323.65 | 318.68 | 321.58 | 319.15 | 201,100 |
| 2024-03-21 | 318.04 | 325.33 | 317.65 | 323.29 | 320.85 | 518,500 |
| 2024-03-20 | 310.91 | 314.99 | 309.20 | 314.31 | 311.94 | 263,400 |
| 2024-03-19 | 307.15 | 312.95 | 307.15 | 310.58 | 308.24 | 383,300 |
| 2024-03-18 | 310.39 | 314.91 | 307.04 | 309.54 | 307.21 | 315,600 |
| 2024-03-15 | 301.92 | 309.92 | 301.92 | 308.57 | 306.24 | 1,024,500 |
| 2024-03-14 | 300.50 | 303.84 | 297.71 | 302.44 | 300.16 | 525,000 |
| 2024-03-13 | 302.65 | 306.19 | 298.83 | 300.06 | 297.80 | 438,200 |
| 2024-03-12 | 297.03 | 303.12 | 295.45 | 302.03 | 299.75 | 598,500 |
| 2024-03-11 | 308.79 | 309.38 | 294.82 | 296.77 | 294.53 | 629,000 |
| 2024-03-08 | 317.70 | 320.24 | 308.38 | 310.02 | 307.68 | 353,300 |
| 2024-03-07 | 313.58 | 314.43 | 307.39 | 314.26 | 311.89 | 531,600 |
| 2024-03-06 | 315.73 | 317.77 | 310.94 | 313.51 | 310.90 | 393,400 |
| 2024-03-05 | 317.95 | 322.43 | 312.87 | 314.93 | 312.31 | 789,500 |
| 2024-03-04 | 314.94 | 329.43 | 314.94 | 320.20 | 317.53 | 547,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.9000 USD |
| 2026-05-15 | 0.8000 USD |
| 2026-03-06 | 0.7000 USD |
| 2025-11-13 | 0.6000 USD |
| 2025-08-14 | 0.5000 USD |
| 2025-05-16 | 0.4500 USD |
| 2025-03-10 | 0.4000 USD |
| 2024-11-14 | 0.3500 USD |
| 2024-08-12 | 0.3000 USD |
| 2024-05-10 | 0.3000 USD |
| 2024-03-07 | 0.2500 USD |
| 2023-11-15 | 0.2500 USD |
| 2023-08-16 | 0.2250 USD |
| 2023-05-17 | 0.2000 USD |
| 2023-03-09 | 0.1750 USD |
| 2022-11-16 | 0.1500 USD |
| 2022-08-17 | 0.1400 USD |
| 2022-05-13 | 0.1400 USD |
| 2022-03-10 | 0.1300 USD |
| 2021-11-10 | 0.1300 USD |
| 2021-08-12 | 0.1200 USD |
| 2021-05-13 | 0.1150 USD |
| 2021-03-11 | 0.1150 USD |
| 2020-11-06 | 0.1100 USD |
| 2020-08-13 | 0.1050 USD |
| 2020-05-14 | 0.1050 USD |
| 2020-03-06 | 0.1050 USD |
| 2019-11-07 | 0.1000 USD |
| 2019-08-09 | 0.1000 USD |
| 2019-05-10 | 0.1000 USD |
| 2019-03-08 | 0.0950 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.