Comfort Systems Usa Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 440.33 | 447.87 | 435.29 | 445.02 | 442.82 | 284,500 |
| 2024-11-14 | 446.28 | 448.76 | 436.77 | 439.41 | 437.23 | 363,700 |
| 2024-11-13 | 464.46 | 467.78 | 446.15 | 446.28 | 443.72 | 386,500 |
| 2024-11-12 | 468.00 | 474.44 | 462.89 | 463.03 | 460.38 | 278,200 |
| 2024-11-11 | 470.00 | 474.62 | 460.35 | 466.70 | 464.02 | 324,100 |
| 2024-11-08 | 442.96 | 462.06 | 442.18 | 462.06 | 459.41 | 338,600 |
| 2024-11-07 | 439.27 | 445.70 | 434.25 | 443.22 | 440.68 | 397,600 |
| 2024-11-06 | 432.06 | 439.17 | 422.02 | 437.28 | 434.77 | 424,500 |
| 2024-11-05 | 391.22 | 412.34 | 391.22 | 410.99 | 408.63 | 415,500 |
| 2024-11-04 | 389.78 | 397.00 | 388.10 | 390.38 | 388.14 | 285,000 |
| 2024-11-01 | 395.43 | 401.21 | 387.97 | 392.31 | 390.06 | 352,000 |
| 2024-10-31 | 384.35 | 392.71 | 382.00 | 391.04 | 388.80 | 335,400 |
| 2024-10-30 | 392.71 | 396.85 | 386.76 | 390.15 | 387.91 | 346,800 |
| 2024-10-29 | 386.24 | 396.73 | 382.80 | 396.15 | 393.88 | 412,100 |
| 2024-10-28 | 375.91 | 390.87 | 372.96 | 389.30 | 387.07 | 616,300 |
| 2024-10-25 | 389.95 | 389.95 | 356.80 | 370.50 | 368.38 | 1,355,500 |
| 2024-10-24 | 413.85 | 416.69 | 410.38 | 413.47 | 411.10 | 295,000 |
| 2024-10-23 | 412.00 | 417.86 | 407.08 | 412.01 | 409.65 | 273,400 |
| 2024-10-22 | 419.95 | 419.97 | 413.53 | 414.80 | 412.42 | 245,900 |
| 2024-10-21 | 417.91 | 424.63 | 416.25 | 424.27 | 421.84 | 206,200 |
| 2024-10-18 | 419.11 | 423.78 | 412.41 | 417.54 | 415.15 | 224,700 |
| 2024-10-17 | 419.55 | 423.89 | 415.56 | 419.11 | 416.71 | 224,600 |
| 2024-10-16 | 417.50 | 419.71 | 412.23 | 414.67 | 412.29 | 243,600 |
| 2024-10-15 | 419.79 | 423.23 | 410.58 | 413.54 | 411.17 | 313,500 |
| 2024-10-14 | 418.27 | 424.44 | 414.70 | 419.15 | 416.75 | 271,300 |
| 2024-10-11 | 406.96 | 417.80 | 405.82 | 415.67 | 413.29 | 217,400 |
| 2024-10-10 | 402.99 | 409.46 | 399.53 | 407.29 | 404.96 | 287,400 |
| 2024-10-09 | 405.51 | 413.08 | 405.51 | 410.64 | 408.29 | 197,000 |
| 2024-10-08 | 409.25 | 411.96 | 404.00 | 405.31 | 402.99 | 315,700 |
| 2024-10-07 | 400.00 | 412.49 | 400.00 | 406.57 | 404.24 | 211,200 |
| 2024-10-04 | 402.25 | 407.61 | 397.84 | 402.53 | 400.22 | 254,100 |
| 2024-10-03 | 397.72 | 400.94 | 390.94 | 394.51 | 392.25 | 218,200 |
| 2024-10-02 | 389.18 | 399.97 | 387.35 | 397.51 | 395.23 | 180,500 |
| 2024-10-01 | 389.17 | 394.39 | 381.16 | 389.58 | 387.35 | 172,200 |
| 2024-09-30 | 389.00 | 392.56 | 385.19 | 390.35 | 388.11 | 203,600 |
| 2024-09-27 | 396.68 | 397.04 | 389.57 | 390.07 | 387.83 | 271,400 |
| 2024-09-26 | 401.75 | 403.07 | 392.67 | 396.82 | 394.55 | 334,500 |
| 2024-09-25 | 390.00 | 397.62 | 388.46 | 392.65 | 390.40 | 296,800 |
| 2024-09-24 | 387.06 | 393.29 | 380.45 | 388.18 | 385.95 | 268,000 |
| 2024-09-23 | 386.70 | 392.24 | 381.18 | 387.48 | 385.26 | 253,300 |
| 2024-09-20 | 381.14 | 387.90 | 380.37 | 385.16 | 382.95 | 819,800 |
| 2024-09-19 | 368.24 | 382.00 | 360.61 | 380.27 | 378.09 | 337,400 |
| 2024-09-18 | 358.00 | 368.41 | 353.90 | 356.54 | 354.50 | 199,000 |
| 2024-09-17 | 353.24 | 357.62 | 350.14 | 356.93 | 354.88 | 201,700 |
| 2024-09-16 | 345.32 | 351.80 | 340.41 | 350.12 | 348.11 | 152,800 |
| 2024-09-13 | 343.25 | 351.75 | 342.99 | 347.73 | 345.74 | 241,000 |
| 2024-09-12 | 334.82 | 345.57 | 330.45 | 339.02 | 337.08 | 221,700 |
| 2024-09-11 | 318.80 | 334.27 | 311.86 | 334.05 | 332.14 | 310,200 |
| 2024-09-10 | 310.74 | 318.54 | 307.99 | 317.24 | 315.42 | 277,300 |
| 2024-09-09 | 306.08 | 311.04 | 303.68 | 309.21 | 307.44 | 287,300 |
| 2024-09-06 | 308.95 | 313.14 | 300.22 | 302.61 | 300.88 | 229,300 |
| 2024-09-05 | 312.17 | 313.65 | 304.06 | 307.26 | 305.50 | 243,700 |
| 2024-09-04 | 313.03 | 319.51 | 310.01 | 313.99 | 312.19 | 237,100 |
| 2024-09-03 | 352.94 | 352.94 | 314.11 | 314.82 | 313.02 | 574,400 |
| 2024-08-30 | 349.36 | 359.34 | 347.74 | 353.52 | 351.49 | 445,700 |
| 2024-08-29 | 341.94 | 358.89 | 339.82 | 347.33 | 345.34 | 585,000 |
| 2024-08-28 | 335.31 | 343.79 | 331.49 | 339.19 | 337.25 | 306,200 |
| 2024-08-27 | 333.99 | 339.19 | 331.33 | 335.54 | 333.62 | 193,200 |
| 2024-08-26 | 339.42 | 345.62 | 334.47 | 337.51 | 335.58 | 226,000 |
| 2024-08-23 | 340.00 | 343.49 | 336.75 | 338.50 | 336.56 | 413,900 |
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.