Comfort Systems Usa Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	97.290	99.550	96.530	96.600	95.199	138,400
2022-09-23	99.160	99.990	97.400	98.150	96.727	159,200
2022-09-22	102.36	102.36	99.470	100.33	98.875	233,800
2022-09-21	104.87	106.18	102.77	103.09	101.59	201,600
2022-09-20	101.79	103.69	101.32	103.65	102.15	210,500
2022-09-19	98.850	103.00	98.850	102.88	101.39	111,100
2022-09-16	98.000	99.870	97.060	99.790	98.343	300,200
2022-09-15	99.060	101.15	98.580	99.090	97.653	100,200
2022-09-14	101.29	102.20	99.030	100.03	98.579	124,000
2022-09-13	101.52	103.01	100.80	101.80	100.32	212,500
2022-09-12	103.36	104.51	102.58	104.42	102.91	132,900
2022-09-09	102.40	103.55	102.01	102.93	101.44	82,700
2022-09-08	99.810	101.47	99.810	101.29	99.821	95,800
2022-09-07	99.140	101.09	98.660	100.72	99.259	183,800
2022-09-06	100.19	100.19	97.880	98.610	97.180	151,000
2022-09-02	102.02	102.86	99.980	100.53	99.072	133,300
2022-09-01	99.790	101.08	98.710	100.99	99.525	120,200
2022-08-31	99.960	101.42	99.960	100.34	98.885	102,400
2022-08-30	103.02	103.02	99.480	99.820	98.372	93,600
2022-08-29	101.32	104.24	100.79	102.78	101.29	188,500
2022-08-26	105.28	105.96	101.80	102.42	100.93	157,600
2022-08-25	102.24	105.57	102.09	105.28	103.75	147,200
2022-08-24	101.74	103.17	101.65	102.30	100.82	193,400
2022-08-23	103.33	104.54	101.49	101.77	100.29	174,000
2022-08-22	103.38	104.00	102.18	102.62	101.13	87,800
2022-08-19	106.91	106.94	104.03	105.05	103.53	123,200
2022-08-18	107.36	108.01	105.46	107.79	106.23	121,500
2022-08-17	106.24	108.13	105.57	107.34	105.78	90,800
2022-08-16	107.53	108.32	106.72	107.54	105.84	172,000
2022-08-15	107.28	109.00	106.79	108.27	106.56	104,300
2022-08-12	105.98	108.52	104.50	108.44	106.73	120,100
2022-08-11	104.67	105.90	103.23	104.39	102.74	136,600
2022-08-10	102.86	104.05	101.51	102.75	101.13	225,100
2022-08-09	103.48	103.48	100.19	100.64	99.051	228,800
2022-08-08	103.50	105.29	102.61	103.40	101.77	141,500
2022-08-05	100.97	102.71	100.72	102.55	100.93	204,700
2022-08-04	105.20	105.20	101.07	101.71	100.10	206,600
2022-08-03	105.00	105.61	102.53	104.49	102.84	170,600
2022-08-02	105.11	105.60	102.84	104.71	103.06	186,300
2022-08-01	105.07	106.79	102.96	105.43	103.77	250,500
2022-07-29	99.760	106.08	99.020	105.66	103.99	283,200
2022-07-28	95.380	99.000	95.230	98.420	96.866	303,500
2022-07-27	90.500	93.730	90.430	92.590	91.128	128,000
2022-07-26	89.360	91.160	89.250	90.880	89.445	144,400
2022-07-25	91.350	91.760	89.290	89.840	88.422	165,100
2022-07-22	91.760	92.240	89.360	91.280	89.839	98,200
2022-07-21	89.650	91.300	88.900	91.280	89.839	100,300
2022-07-20	88.850	90.140	88.220	89.620	88.205	98,000
2022-07-19	85.260	88.880	85.260	88.860	87.457	150,900
2022-07-18	86.540	86.620	84.180	84.300	82.969	69,500
2022-07-15	85.540	86.300	83.990	85.260	83.914	91,800
2022-07-14	82.840	84.380	82.270	84.230	82.900	74,600
2022-07-13	83.500	85.290	83.200	84.090	82.763	109,200
2022-07-12	86.200	86.940	84.400	84.800	83.461	99,100
2022-07-11	85.630	86.540	85.620	86.080	84.721	64,500
2022-07-08	87.090	87.280	85.610	86.010	84.652	106,900
2022-07-07	85.710	87.620	85.710	87.250	85.873	79,800
2022-07-06	86.110	86.110	83.990	84.990	83.648	93,200
2022-07-05	82.490	86.520	82.250	86.390	85.026	353,900
2022-07-01	82.760	85.090	81.770	84.170	82.841	125,000

← NewerPage 18 of 79 · 4,730 trading daysOlder →

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.