Comfort Systems Usa Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 305.67 | 315.42 | 303.00 | 314.43 | 311.81 | 499,800 |
| 2024-02-29 | 297.17 | 306.00 | 293.87 | 305.73 | 303.18 | 644,100 |
| 2024-02-28 | 291.15 | 294.94 | 288.16 | 293.89 | 291.44 | 500,700 |
| 2024-02-27 | 289.01 | 292.17 | 281.95 | 291.15 | 288.72 | 432,700 |
| 2024-02-26 | 279.93 | 285.43 | 274.37 | 284.68 | 282.31 | 523,700 |
| 2024-02-23 | 267.90 | 292.41 | 266.41 | 279.06 | 276.73 | 775,000 |
| 2024-02-22 | 242.84 | 250.16 | 242.84 | 247.85 | 245.78 | 350,900 |
| 2024-02-21 | 246.46 | 246.85 | 239.80 | 241.86 | 239.84 | 337,100 |
| 2024-02-20 | 244.38 | 247.16 | 241.64 | 247.00 | 244.94 | 408,700 |
| 2024-02-16 | 251.18 | 252.79 | 247.55 | 248.50 | 246.43 | 297,100 |
| 2024-02-15 | 249.98 | 253.09 | 245.53 | 252.80 | 250.69 | 441,500 |
| 2024-02-14 | 240.87 | 247.68 | 240.12 | 247.62 | 245.56 | 270,000 |
| 2024-02-13 | 237.00 | 240.40 | 233.09 | 237.74 | 235.76 | 382,600 |
| 2024-02-12 | 240.00 | 245.85 | 238.74 | 243.72 | 241.69 | 310,300 |
| 2024-02-09 | 236.10 | 241.37 | 235.76 | 240.50 | 238.50 | 266,500 |
| 2024-02-08 | 232.21 | 238.34 | 232.21 | 237.17 | 235.19 | 274,800 |
| 2024-02-07 | 228.05 | 233.92 | 224.94 | 231.95 | 230.02 | 297,900 |
| 2024-02-06 | 224.07 | 226.69 | 222.87 | 226.56 | 224.67 | 203,900 |
| 2024-02-05 | 228.52 | 228.93 | 220.99 | 224.07 | 222.20 | 264,200 |
| 2024-02-02 | 222.45 | 231.92 | 222.45 | 231.29 | 229.36 | 275,100 |
| 2024-02-01 | 219.05 | 225.39 | 217.55 | 225.00 | 223.13 | 249,000 |
| 2024-01-31 | 222.16 | 222.17 | 216.28 | 217.47 | 215.66 | 445,800 |
| 2024-01-30 | 212.65 | 222.20 | 212.65 | 222.18 | 220.33 | 371,300 |
| 2024-01-29 | 207.21 | 213.12 | 206.84 | 213.00 | 211.23 | 235,800 |
| 2024-01-26 | 206.09 | 208.44 | 205.77 | 207.35 | 205.62 | 174,600 |
| 2024-01-25 | 203.24 | 205.89 | 201.61 | 205.54 | 203.83 | 261,400 |
| 2024-01-24 | 205.84 | 205.84 | 200.15 | 200.49 | 198.82 | 168,700 |
| 2024-01-23 | 210.00 | 210.00 | 202.19 | 204.14 | 202.44 | 159,200 |
| 2024-01-22 | 207.23 | 209.96 | 206.77 | 209.40 | 207.66 | 153,300 |
| 2024-01-19 | 205.78 | 206.68 | 200.62 | 204.70 | 202.99 | 246,000 |
| 2024-01-18 | 204.55 | 207.32 | 202.77 | 204.57 | 202.87 | 211,100 |
| 2024-01-17 | 200.22 | 203.83 | 198.30 | 202.44 | 200.75 | 206,100 |
| 2024-01-16 | 201.62 | 203.58 | 200.34 | 202.22 | 200.53 | 258,600 |
| 2024-01-12 | 207.85 | 207.89 | 203.09 | 203.33 | 201.64 | 400,800 |
| 2024-01-11 | 202.54 | 206.16 | 200.81 | 205.77 | 204.06 | 821,100 |
| 2024-01-10 | 198.99 | 203.31 | 198.99 | 203.12 | 201.43 | 216,700 |
| 2024-01-09 | 196.67 | 199.89 | 194.30 | 198.94 | 197.28 | 145,400 |
| 2024-01-08 | 196.46 | 199.25 | 195.80 | 198.95 | 197.29 | 150,300 |
| 2024-01-05 | 196.68 | 198.62 | 195.21 | 195.89 | 194.26 | 207,600 |
| 2024-01-04 | 195.76 | 197.95 | 195.13 | 197.28 | 195.64 | 364,400 |
| 2024-01-03 | 200.00 | 200.00 | 194.63 | 195.96 | 194.33 | 349,100 |
| 2024-01-02 | 204.38 | 205.89 | 200.02 | 202.08 | 200.40 | 211,500 |
| 2023-12-29 | 205.83 | 207.82 | 205.45 | 205.67 | 203.96 | 227,500 |
| 2023-12-28 | 207.58 | 208.29 | 205.10 | 206.46 | 204.74 | 139,700 |
| 2023-12-27 | 209.09 | 210.71 | 206.46 | 207.39 | 205.66 | 150,700 |
| 2023-12-26 | 208.30 | 210.25 | 207.83 | 209.24 | 207.50 | 137,700 |
| 2023-12-22 | 208.00 | 209.79 | 206.81 | 207.77 | 206.04 | 235,900 |
| 2023-12-21 | 208.65 | 210.15 | 206.16 | 206.53 | 204.81 | 240,000 |
| 2023-12-20 | 206.97 | 211.61 | 206.05 | 207.08 | 205.35 | 378,300 |
| 2023-12-19 | 205.74 | 208.94 | 204.52 | 207.24 | 205.51 | 253,100 |
| 2023-12-18 | 204.74 | 206.24 | 202.07 | 203.08 | 201.39 | 292,500 |
| 2023-12-15 | 206.00 | 206.00 | 201.18 | 203.37 | 201.68 | 6,746,100 |
| 2023-12-14 | 204.86 | 206.73 | 201.06 | 205.39 | 203.68 | 357,800 |
| 2023-12-13 | 198.09 | 203.90 | 196.14 | 200.98 | 199.31 | 358,000 |
| 2023-12-12 | 196.61 | 200.35 | 196.17 | 198.00 | 196.35 | 403,900 |
| 2023-12-11 | 194.97 | 196.33 | 192.06 | 196.04 | 194.41 | 284,600 |
| 2023-12-08 | 188.50 | 194.56 | 188.50 | 194.01 | 192.39 | 354,300 |
| 2023-12-07 | 187.61 | 190.90 | 186.56 | 188.87 | 187.30 | 252,200 |
| 2023-12-06 | 189.10 | 192.40 | 186.37 | 186.54 | 184.99 | 260,500 |
| 2023-12-05 | 188.13 | 190.67 | 186.36 | 188.72 | 187.15 | 443,500 |
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.