Comfort Systems Usa Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 115.89 | 117.73 | 115.15 | 116.70 | 115.15 | 144,000 |
| 2022-12-16 | 115.81 | 116.87 | 115.11 | 116.00 | 114.46 | 441,700 |
| 2022-12-15 | 118.82 | 118.82 | 116.17 | 117.53 | 115.97 | 190,400 |
| 2022-12-14 | 121.59 | 122.83 | 119.13 | 119.99 | 118.40 | 173,000 |
| 2022-12-13 | 123.88 | 124.16 | 120.74 | 121.60 | 119.98 | 196,700 |
| 2022-12-12 | 120.67 | 120.94 | 119.59 | 120.36 | 118.76 | 193,500 |
| 2022-12-09 | 121.56 | 121.93 | 120.06 | 120.63 | 119.03 | 132,300 |
| 2022-12-08 | 122.14 | 122.78 | 120.49 | 121.90 | 120.28 | 132,200 |
| 2022-12-07 | 122.09 | 123.04 | 120.71 | 121.28 | 119.67 | 161,000 |
| 2022-12-06 | 123.33 | 124.08 | 121.46 | 121.66 | 120.04 | 223,700 |
| 2022-12-05 | 124.65 | 124.65 | 121.09 | 123.37 | 121.73 | 215,000 |
| 2022-12-02 | 124.34 | 127.03 | 124.34 | 126.00 | 124.33 | 132,200 |
| 2022-12-01 | 127.30 | 127.30 | 125.10 | 125.78 | 124.11 | 130,000 |
| 2022-11-30 | 124.57 | 126.76 | 121.37 | 126.76 | 125.08 | 269,200 |
| 2022-11-29 | 123.17 | 126.64 | 123.17 | 124.31 | 122.66 | 280,300 |
| 2022-11-28 | 124.92 | 127.74 | 123.34 | 123.76 | 122.12 | 281,000 |
| 2022-11-25 | 126.71 | 127.27 | 125.69 | 126.02 | 124.35 | 118,300 |
| 2022-11-23 | 126.92 | 128.68 | 125.74 | 126.06 | 124.39 | 219,100 |
| 2022-11-22 | 126.25 | 127.43 | 124.62 | 126.92 | 125.23 | 168,700 |
| 2022-11-21 | 124.77 | 127.39 | 124.65 | 125.98 | 124.31 | 227,100 |
| 2022-11-18 | 125.96 | 127.42 | 124.10 | 125.15 | 123.49 | 369,900 |
| 2022-11-17 | 119.47 | 123.75 | 118.75 | 123.75 | 122.11 | 294,900 |
| 2022-11-16 | 121.29 | 122.10 | 119.52 | 121.45 | 119.84 | 178,900 |
| 2022-11-15 | 122.78 | 123.73 | 120.25 | 121.31 | 119.55 | 344,900 |
| 2022-11-14 | 121.05 | 125.29 | 120.37 | 121.92 | 120.15 | 266,700 |
| 2022-11-11 | 123.85 | 125.65 | 121.25 | 121.58 | 119.82 | 188,200 |
| 2022-11-10 | 122.26 | 124.77 | 120.99 | 123.87 | 122.07 | 184,200 |
| 2022-11-09 | 119.07 | 121.32 | 117.16 | 117.75 | 116.04 | 221,100 |
| 2022-11-08 | 122.26 | 123.00 | 118.81 | 119.94 | 118.20 | 237,500 |
| 2022-11-07 | 120.58 | 121.95 | 119.43 | 121.76 | 119.99 | 223,000 |
| 2022-11-04 | 118.46 | 119.97 | 117.10 | 119.38 | 117.65 | 174,000 |
| 2022-11-03 | 116.06 | 118.69 | 115.93 | 117.22 | 115.52 | 186,000 |
| 2022-11-02 | 120.56 | 120.75 | 115.87 | 116.71 | 115.02 | 315,300 |
| 2022-11-01 | 123.88 | 124.17 | 120.81 | 120.99 | 119.24 | 236,900 |
| 2022-10-31 | 121.21 | 123.93 | 120.75 | 123.28 | 121.49 | 274,400 |
| 2022-10-28 | 120.65 | 122.82 | 119.31 | 121.50 | 119.74 | 262,700 |
| 2022-10-27 | 110.93 | 119.81 | 110.93 | 118.44 | 116.72 | 355,300 |
| 2022-10-26 | 110.96 | 113.37 | 109.20 | 109.68 | 108.09 | 184,500 |
| 2022-10-25 | 107.94 | 111.89 | 107.94 | 110.22 | 108.62 | 205,500 |
| 2022-10-24 | 106.70 | 109.71 | 106.54 | 108.32 | 106.75 | 253,400 |
| 2022-10-21 | 105.11 | 107.76 | 104.15 | 106.59 | 105.04 | 168,400 |
| 2022-10-20 | 106.55 | 106.82 | 102.80 | 103.67 | 102.17 | 210,300 |
| 2022-10-19 | 106.91 | 106.91 | 104.80 | 106.75 | 105.20 | 123,800 |
| 2022-10-18 | 107.07 | 107.94 | 105.24 | 107.77 | 106.21 | 154,600 |
| 2022-10-17 | 103.31 | 104.72 | 102.92 | 104.56 | 103.04 | 216,100 |
| 2022-10-14 | 103.93 | 104.30 | 101.11 | 101.32 | 99.851 | 179,700 |
| 2022-10-13 | 98.980 | 103.69 | 97.500 | 103.30 | 101.80 | 153,600 |
| 2022-10-12 | 102.61 | 102.61 | 99.860 | 100.81 | 99.348 | 81,400 |
| 2022-10-11 | 100.66 | 103.40 | 100.03 | 102.27 | 100.79 | 153,300 |
| 2022-10-10 | 101.47 | 102.46 | 100.62 | 101.03 | 99.565 | 123,900 |
| 2022-10-07 | 102.59 | 102.71 | 100.01 | 100.76 | 99.299 | 187,300 |
| 2022-10-06 | 102.50 | 103.40 | 101.74 | 103.31 | 101.81 | 166,500 |
| 2022-10-05 | 104.64 | 105.81 | 102.92 | 103.00 | 101.51 | 299,800 |
| 2022-10-04 | 105.00 | 107.98 | 105.00 | 106.90 | 105.35 | 215,000 |
| 2022-10-03 | 98.470 | 104.22 | 98.470 | 103.38 | 101.88 | 220,100 |
| 2022-09-30 | 97.360 | 100.55 | 97.310 | 97.330 | 95.918 | 225,400 |
| 2022-09-29 | 98.980 | 100.37 | 95.670 | 96.790 | 95.386 | 149,800 |
| 2022-09-28 | 97.490 | 100.58 | 97.260 | 99.710 | 98.264 | 221,500 |
| 2022-09-27 | 97.960 | 98.760 | 95.280 | 96.480 | 95.081 | 126,500 |
| 2022-09-26 | 97.290 | 99.550 | 96.530 | 96.600 | 95.199 | 138,400 |
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.