Comfort Systems

FIX
🏛️ usa →
801.82
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 98.47 99.48 98.38 98.94 0.1M
2021-12-30 100.03 101.32 98.25 98.34 0.1M
2021-12-29 99.68 100.28 99.08 99.59 0.1M
2021-12-28 100.51 101.16 99.38 99.39 0.1M
2021-12-27 99.00 100.93 98.31 100.93 0.1M
2021-12-23 98.18 99.21 96.97 98.84 0.2M
2021-12-22 97.17 97.94 96.53 97.94 0.1M
2021-12-21 94.27 97.10 93.77 96.81 0.1M
2021-12-20 93.56 93.88 91.00 93.26 0.2M
2021-12-17 95.35 97.17 94.21 94.98 0.5M
2021-12-16 99.33 99.33 95.74 96.69 0.2M
2021-12-15 95.82 98.80 94.16 98.72 0.2M
2021-12-14 96.44 97.03 94.67 95.95 0.3M
2021-12-13 96.69 97.15 95.42 96.63 0.1M
2021-12-10 96.94 97.40 95.51 96.84 0.1M
2021-12-09 97.12 97.53 96.25 96.55 0.1M
2021-12-08 97.82 98.46 96.23 98.04 0.1M
2021-12-07 96.36 98.26 96.36 97.16 0.1M
2021-12-06 96.36 97.17 94.77 96.30 0.1M
2021-12-03 96.30 96.40 92.48 94.56 0.1M
2021-12-02 94.95 97.39 93.73 95.33 0.3M
2021-12-01 97.56 98.44 93.71 93.73 0.2M
2021-11-30 96.77 97.47 94.18 94.87 0.2M
2021-11-29 100.02 100.02 97.30 97.86 0.1M
2021-11-26 98.27 100.45 96.03 98.29 0.1M
2021-11-24 101.92 102.94 101.64 102.15 0.0M
2021-11-23 102.40 103.42 101.68 102.49 0.1M
2021-11-22 102.38 103.74 102.00 102.53 0.1M
2021-11-19 101.51 103.73 101.12 101.80 0.1M
2021-11-18 102.53 103.20 100.54 102.81 0.1M
2021-11-17 102.25 103.30 100.66 102.34 0.1M
2021-11-16 100.65 102.66 100.65 102.22 0.1M
2021-11-15 100.77 101.00 99.97 100.65 0.1M
2021-11-12 99.57 100.70 99.25 99.89 0.1M
2021-11-11 98.06 100.15 97.79 99.31 0.1M
2021-11-10 98.43 99.98 97.49 98.10 0.1M
2021-11-09 98.88 99.97 98.11 99.08 0.1M
2021-11-08 100.44 101.30 98.69 99.08 0.1M
2021-11-05 95.65 99.53 95.44 99.02 0.1M
2021-11-04 95.62 96.55 93.68 94.09 0.2M
2021-11-03 93.75 95.70 92.94 95.38 0.1M
2021-11-02 92.78 94.95 91.76 94.13 0.1M
2021-11-01 91.81 93.69 91.23 92.57 0.2M
2021-10-29 89.89 91.85 89.74 91.47 0.2M
2021-10-28 83.31 90.69 82.94 89.10 0.3M
2021-10-27 85.32 86.31 82.58 82.84 0.2M
2021-10-26 86.00 86.30 84.28 85.52 0.1M
2021-10-25 84.40 85.89 84.04 85.65 0.1M
2021-10-22 83.22 85.12 82.73 84.16 0.1M
2021-10-21 81.95 84.03 81.53 83.16 0.2M
2021-10-20 81.00 82.13 80.17 82.13 0.1M
2021-10-19 81.01 81.66 79.81 81.09 0.1M
2021-10-18 79.88 81.18 79.80 80.71 0.1M
2021-10-15 82.81 82.81 80.29 80.38 0.2M
2021-10-14 79.26 81.47 79.26 81.35 0.1M
2021-10-13 78.79 79.27 77.18 78.48 0.1M
2021-10-12 78.06 79.05 77.65 78.37 0.1M
2021-10-11 78.46 79.23 77.81 78.10 0.1M
2021-10-08 78.08 78.58 77.20 78.46 0.1M
2021-10-07 77.63 78.54 77.37 78.09 0.1M
2021-10-06 75.68 77.17 74.03 76.75 0.1M
2021-10-05 75.68 77.13 74.97 76.52 0.2M
2021-10-04 73.88 75.66 73.48 75.28 0.2M
2021-10-01 71.59 74.42 71.04 74.06 0.2M
2021-09-30 73.61 74.00 71.11 71.32 0.1M
2021-09-29 72.45 73.57 71.52 72.99 0.3M
2021-09-28 74.32 74.32 72.11 72.15 0.2M
2021-09-27 72.24 74.52 72.24 74.11 0.1M
2021-09-24 72.43 73.12 72.05 72.17 0.1M
2021-09-23 70.95 73.09 70.95 72.49 0.2M
2021-09-22 69.49 71.34 69.49 70.14 0.1M
2021-09-21 70.15 70.15 68.53 69.14 0.1M
2021-09-20 67.91 70.30 67.91 69.82 0.2M
2021-09-17 70.22 71.49 68.42 69.51 0.5M
2021-09-16 70.48 70.92 69.54 69.80 0.1M
2021-09-15 69.39 70.92 69.09 70.48 0.1M
2021-09-14 72.26 72.26 69.38 69.59 0.1M
2021-09-13 72.00 72.76 70.78 71.81 0.2M
2021-09-10 73.09 73.69 71.59 71.70 0.1M
2021-09-09 73.20 73.63 72.59 72.73 0.1M
2021-09-08 74.23 74.88 73.28 73.61 0.1M
2021-09-07 76.02 76.20 74.52 74.52 0.1M
2021-09-03 75.84 76.48 75.25 76.46 0.1M
2021-09-02 75.44 76.89 74.70 76.38 0.1M
2021-09-01 75.95 75.95 73.75 74.72 0.1M
2021-08-31 76.00 76.50 75.05 75.98 0.2M
2021-08-30 76.29 76.69 75.58 75.68 0.1M
2021-08-27 74.22 76.87 74.22 75.97 0.2M
2021-08-26 75.01 75.24 73.47 74.04 0.1M
2021-08-25 75.57 76.62 75.23 75.23 0.1M
2021-08-24 75.67 76.49 75.08 75.69 0.1M
2021-08-23 74.98 76.28 73.76 75.73 0.1M
2021-08-20 72.98 74.74 72.98 74.38 0.1M
2021-08-19 73.20 74.35 72.71 73.27 0.1M
2021-08-18 74.86 75.72 74.04 74.12 0.1M
2021-08-17 75.71 75.73 73.97 74.88 0.1M
2021-08-16 75.63 76.92 75.05 76.50 0.1M
2021-08-13 77.23 77.23 76.05 76.28 0.0M
2021-08-12 77.60 77.91 75.94 77.03 0.1M
2021-08-11 77.90 78.61 77.22 77.71 0.1M
2021-08-10 76.26 77.42 76.12 77.31 0.1M
2021-08-09 76.00 77.63 75.57 76.27 0.1M
2021-08-06 76.24 77.13 75.83 76.26 0.1M
2021-08-05 74.85 75.63 74.31 75.55 0.2M
2021-08-04 74.10 75.65 73.80 74.12 0.2M
2021-08-03 73.00 74.92 71.56 74.89 0.2M
2021-08-02 74.82 76.43 72.84 73.10 0.2M
2021-07-30 74.46 75.31 74.24 74.75 0.2M
2021-07-29 72.36 75.18 70.45 74.87 0.2M
2021-07-28 75.27 75.57 73.30 74.27 0.1M
2021-07-27 74.16 75.06 73.45 74.37 0.1M
2021-07-26 75.83 76.25 74.64 74.97 0.1M
2021-07-23 74.76 75.61 73.75 75.38 0.1M
2021-07-22 75.72 76.23 73.98 74.12 0.1M
2021-07-21 75.76 76.77 75.76 76.25 0.1M
2021-07-20 72.29 76.12 72.07 75.05 0.2M
2021-07-19 71.97 73.56 71.21 72.37 0.1M
2021-07-16 76.05 76.50 73.28 73.43 0.2M
2021-07-15 75.39 76.37 74.80 75.32 0.1M
2021-07-14 77.15 77.75 75.95 76.21 0.1M
2021-07-13 77.17 78.46 76.44 76.88 0.1M
2021-07-12 77.08 77.99 76.80 77.86 0.1M
2021-07-09 77.42 78.79 77.14 77.92 0.1M
2021-07-08 75.15 77.54 74.79 76.02 0.1M
2021-07-07 75.77 77.32 75.77 76.77 0.3M
2021-07-06 77.41 77.41 74.93 76.22 0.1M
2021-07-02 79.34 79.42 77.22 77.68 0.1M
2021-07-01 80.17 80.63 79.04 79.12 0.1M
2021-06-30 77.90 79.03 77.54 78.79 0.1M
2021-06-29 78.39 78.75 77.96 78.38 0.1M
2021-06-28 79.36 79.95 77.54 78.05 0.2M
2021-06-25 79.39 80.81 79.35 79.35 1.4M
2021-06-24 79.23 79.39 78.08 79.23 0.2M
2021-06-23 79.39 79.82 78.63 78.72 0.1M
2021-06-22 79.04 79.57 77.69 79.18 0.1M
2021-06-21 78.05 79.79 78.05 79.22 0.2M
2021-06-18 79.74 80.19 77.18 77.24 0.4M
2021-06-17 83.09 83.41 80.91 81.25 0.2M
2021-06-16 83.38 83.97 82.24 83.18 0.2M
2021-06-15 84.90 84.95 82.59 83.61 0.2M
2021-06-14 84.43 85.70 83.97 84.90 0.3M
2021-06-11 83.90 84.33 83.31 83.96 0.1M
2021-06-10 85.75 85.95 82.97 83.45 0.2M
2021-06-09 86.50 86.57 85.06 85.39 0.1M
2021-06-08 86.00 86.98 85.10 86.46 0.2M
2021-06-07 86.37 86.37 85.00 85.75 0.2M
2021-06-04 85.36 86.53 84.40 86.25 0.3M
2021-06-03 82.55 85.27 80.90 85.17 0.3M
2021-06-02 84.09 84.25 82.30 83.08 0.2M
2021-06-01 83.53 85.13 83.20 84.53 0.3M
2021-05-28 81.20 82.91 80.70 82.90 0.2M
2021-05-27 81.34 81.63 80.75 80.80 0.1M
2021-05-26 79.49 80.47 79.21 80.17 0.1M
2021-05-25 80.91 81.48 79.26 79.41 0.1M
2021-05-24 81.52 81.75 80.39 80.78 0.1M
2021-05-21 81.72 82.21 80.44 80.89 0.1M
2021-05-20 80.22 80.79 79.40 80.69 0.1M
2021-05-19 80.74 81.11 78.69 80.31 0.1M
2021-05-18 83.13 83.13 81.88 82.02 0.1M
2021-05-17 82.43 83.23 81.47 83.01 0.1M
2021-05-14 82.64 83.02 81.66 82.91 0.2M
2021-05-13 80.61 82.72 80.61 82.11 0.3M
2021-05-12 85.64 86.25 80.12 80.50 0.2M
2021-05-11 85.44 86.18 83.78 86.12 0.1M
2021-05-10 87.20 88.53 86.27 86.28 0.2M
2021-05-07 86.58 87.49 85.69 86.87 0.1M
2021-05-06 85.28 86.74 85.02 86.59 0.1M
2021-05-05 85.72 85.72 84.38 84.95 0.2M
2021-05-04 84.86 86.47 84.86 85.72 0.1M
2021-05-03 83.35 85.04 83.21 84.90 0.3M
2021-04-30 82.84 83.21 81.95 82.36 0.2M
2021-04-29 81.76 83.35 81.02 82.19 0.2M
2021-04-28 81.91 82.41 81.12 81.41 0.1M
2021-04-27 81.85 82.92 81.21 82.03 0.2M
2021-04-26 81.14 82.56 81.14 81.85 0.1M
2021-04-23 79.80 81.30 79.30 80.63 0.2M
2021-04-22 80.96 80.99 78.69 79.32 0.2M
2021-04-21 80.20 80.81 79.27 80.46 0.2M
2021-04-20 81.04 81.49 79.12 80.20 0.3M
2021-04-19 81.11 81.52 80.37 81.24 0.2M
2021-04-16 80.65 81.39 80.31 80.93 0.2M
2021-04-15 80.53 80.95 79.10 80.05 0.2M
2021-04-14 79.17 80.61 79.17 80.01 0.2M
2021-04-13 79.13 79.64 78.31 79.20 0.2M
2021-04-12 79.78 80.14 79.21 79.41 0.2M
2021-04-09 77.20 79.43 76.98 79.29 0.2M
2021-04-08 75.16 77.26 75.03 77.21 0.3M
2021-04-07 76.64 76.95 74.93 75.00 0.1M
2021-04-06 76.31 77.25 75.46 76.79 0.2M
2021-04-05 77.21 77.32 75.63 76.42 0.2M
2021-04-01 75.06 76.28 74.84 76.05 0.2M
2021-03-31 75.46 76.40 74.62 74.77 0.3M
2021-03-30 73.47 75.40 73.09 75.20 0.1M
2021-03-29 74.94 75.87 73.25 73.35 0.1M
2021-03-26 73.47 75.12 72.82 75.07 0.1M
2021-03-25 70.26 73.23 69.63 72.54 0.2M
2021-03-24 72.23 73.72 70.76 70.91 0.1M
2021-03-23 71.94 73.06 70.80 71.50 0.2M
2021-03-22 73.42 73.86 72.16 73.24 0.2M
2021-03-19 73.69 74.13 71.59 73.25 0.5M
2021-03-18 74.31 75.63 73.54 73.87 0.2M
2021-03-17 73.07 74.86 72.64 74.69 0.2M
2021-03-16 72.88 73.18 71.61 72.79 0.2M
2021-03-15 74.27 74.66 72.28 73.41 0.2M
2021-03-12 74.76 75.31 74.21 74.66 0.3M
2021-03-11 75.10 75.96 73.97 74.23 0.2M
2021-03-10 74.59 75.63 73.91 74.70 0.3M
2021-03-09 73.60 75.14 72.64 74.31 0.4M
2021-03-08 70.77 73.99 70.76 73.49 0.5M
2021-03-05 68.22 69.94 67.44 69.88 0.3M
2021-03-04 67.87 69.96 66.29 67.24 0.3M
2021-03-03 66.99 69.52 66.70 68.25 0.3M
2021-03-02 65.41 66.69 65.04 66.50 0.5M
2021-03-01 63.49 65.87 63.10 65.51 0.4M
2021-02-26 63.07 63.99 59.63 61.94 0.3M
2021-02-25 63.60 63.96 62.32 62.62 0.2M
2021-02-24 62.05 63.90 61.60 63.87 0.2M
2021-02-23 61.39 62.39 60.96 61.75 0.2M
2021-02-22 60.32 61.98 59.85 61.81 0.2M
2021-02-19 59.83 61.10 59.71 60.56 0.1M
2021-02-18 60.67 61.00 59.62 59.64 0.1M
2021-02-17 61.09 61.59 60.05 60.88 0.2M
2021-02-16 63.77 63.92 61.54 61.70 0.2M
2021-02-12 63.57 63.98 62.77 63.37 0.2M
2021-02-11 64.72 65.51 62.83 64.06 0.3M
2021-02-10 65.97 66.27 63.32 64.10 0.2M
2021-02-09 64.99 66.25 64.58 65.44 0.3M
2021-02-08 60.00 64.80 59.89 64.78 0.4M
2021-02-05 58.55 58.55 57.90 58.10 0.2M
2021-02-04 56.91 57.90 56.62 57.70 0.2M
2021-02-03 57.76 57.96 56.19 56.97 0.6M
2021-02-02 57.09 58.12 56.14 58.02 0.2M
2021-02-01 55.86 56.35 54.29 56.06 0.2M
2021-01-29 56.60 57.08 55.22 55.43 0.2M
2021-01-28 58.43 59.29 56.40 56.47 0.3M
2021-01-27 57.40 58.14 55.36 57.20 0.3M
2021-01-26 58.16 58.22 56.51 56.61 0.1M
2021-01-25 58.12 58.82 56.44 57.78 0.2M
2021-01-22 57.65 58.80 57.26 58.53 0.2M
2021-01-21 57.56 59.10 57.00 58.17 0.3M
2021-01-20 56.64 58.05 56.64 57.56 0.2M
2021-01-19 55.41 56.69 55.20 56.52 0.3M
2021-01-15 54.65 55.24 54.00 54.87 0.3M
2021-01-14 55.64 56.15 54.96 55.24 0.2M
2021-01-13 56.79 57.00 54.62 55.14 0.2M
2021-01-12 57.17 57.37 56.37 57.00 0.3M
2021-01-11 56.34 57.09 56.10 57.02 0.2M
2021-01-08 58.50 58.50 56.65 57.00 0.2M
2021-01-07 57.24 58.78 57.09 58.54 0.2M
2021-01-06 54.00 57.45 54.00 57.07 0.4M
2021-01-05 51.33 53.41 51.33 52.95 0.1M
2021-01-04 52.74 52.94 51.12 51.58 0.2M