Comfort Systems Usa Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	56.700	57.230	56.500	56.900	54.400	159,000
2018-09-06	56.600	57.500	56.600	56.800	54.304	211,300
2018-09-05	56.300	56.600	56.000	56.600	54.113	223,300
2018-09-04	57.200	57.200	55.910	56.200	53.730	406,800
2018-08-31	56.600	57.400	56.300	57.400	54.878	517,200
2018-08-30	56.450	56.900	56.350	56.750	54.256	292,000
2018-08-29	56.450	56.650	56.110	56.500	54.017	278,700
2018-08-28	56.800	56.800	56.050	56.250	53.778	271,300
2018-08-27	57.100	57.450	56.350	56.600	54.113	153,300
2018-08-24	57.200	57.500	56.400	56.800	54.304	524,700
2018-08-23	56.850	57.150	56.550	56.950	54.448	212,500
2018-08-22	57.150	57.350	56.500	56.950	54.448	565,900
2018-08-21	56.700	57.600	56.700	57.250	54.734	501,700
2018-08-20	56.000	56.550	55.750	56.450	53.969	270,500
2018-08-17	55.300	56.500	55.200	55.850	53.396	672,700
2018-08-16	55.600	55.900	55.350	55.550	53.109	180,400
2018-08-15	55.600	56.150	55.230	55.400	52.966	575,300
2018-08-14	55.050	56.050	54.950	55.800	53.348	591,600
2018-08-13	55.400	55.400	54.300	54.850	52.440	351,500
2018-08-10	55.400	55.900	55.100	55.300	52.870	171,500
2018-08-09	55.900	56.050	55.650	55.800	53.267	173,800
2018-08-08	55.550	56.200	55.050	55.750	53.219	278,100
2018-08-07	55.950	56.000	55.550	55.650	53.124	238,600
2018-08-06	55.850	56.200	55.600	55.700	53.171	311,300
2018-08-03	55.150	55.300	54.950	55.250	52.742	266,400
2018-08-02	55.000	55.450	54.800	54.950	52.455	639,200
2018-08-01	56.100	56.800	55.050	55.300	52.789	277,400
2018-07-31	54.950	55.700	53.850	55.550	53.028	835,400
2018-07-30	54.650	54.950	54.000	54.750	52.264	530,500
2018-07-27	51.550	59.050	51.550	54.350	51.883	852,500
2018-07-26	48.350	49.930	48.350	49.100	46.871	215,900
2018-07-25	47.950	48.300	47.200	48.200	46.012	190,400
2018-07-24	48.200	48.550	47.600	47.950	45.773	263,700
2018-07-23	48.250	48.600	48.080	48.200	46.012	99,300
2018-07-20	48.500	48.800	48.150	48.550	46.346	120,100
2018-07-19	47.750	48.850	47.400	48.600	46.394	132,500
2018-07-18	47.650	47.800	47.000	47.800	45.630	186,300
2018-07-17	47.250	48.000	47.250	47.550	45.391	68,200
2018-07-16	48.250	48.250	47.050	47.450	45.296	85,200
2018-07-13	47.500	48.600	47.500	48.300	46.107	129,100
2018-07-12	47.850	47.850	46.900	47.600	45.439	118,500
2018-07-11	47.550	48.050	47.500	47.550	45.391	103,500
2018-07-10	47.800	48.150	47.350	47.800	45.630	137,800
2018-07-09	47.850	47.900	47.300	47.750	45.582	108,000
2018-07-06	47.200	47.750	47.150	47.600	45.439	88,700
2018-07-05	46.850	47.200	46.200	47.150	45.009	87,500
2018-07-03	46.450	46.800	46.350	46.650	44.532	58,400
2018-07-02	45.300	46.280	45.050	46.250	44.150	186,100
2018-06-29	45.850	46.400	45.750	45.800	43.721	266,600
2018-06-28	45.800	46.250	45.600	45.750	43.673	197,300
2018-06-27	46.600	46.800	45.850	45.950	43.864	209,100
2018-06-26	46.000	46.750	45.850	46.600	44.484	618,600
2018-06-25	46.150	46.350	45.350	45.950	43.864	486,600
2018-06-22	46.750	46.950	46.000	46.350	44.246	406,900
2018-06-21	47.700	47.700	46.350	46.450	44.341	350,800
2018-06-20	48.000	48.150	47.400	47.550	45.391	353,700
2018-06-19	48.250	48.540	47.450	48.050	45.869	179,600
2018-06-18	47.750	48.950	47.700	48.600	46.394	107,400
2018-06-15	47.350	48.100	47.100	47.900	45.725	241,300
2018-06-14	47.600	47.600	47.020	47.550	45.391	95,400

← NewerPage 35 of 79 · 4,731 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.