Comfort Systems USA, Inc. (9CF.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:14AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 289.00 | 290.00 | 289.00 | 283.60 | 283.60 | 2 |
| Apr 30, 2024 | 289.00 | 290.00 | 289.00 | 290.00 | 290.00 | 2 |
| Apr 29, 2024 | 280.40 | 280.60 | 279.60 | 279.60 | 279.60 | 71 |
| Apr 26, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - |
| Apr 25, 2024 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | - |
| Apr 24, 2024 | 287.00 | 288.20 | 287.00 | 288.20 | 288.20 | 2 |
| Apr 23, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| Apr 22, 2024 | 271.60 | 275.40 | 271.60 | 275.40 | 275.40 | 173 |
| Apr 19, 2024 | 272.60 | 272.60 | 270.00 | 270.20 | 270.20 | 213 |
| Apr 18, 2024 | 279.20 | 282.40 | 279.20 | 280.60 | 280.60 | 17 |
| Apr 17, 2024 | 284.40 | 284.40 | 284.40 | 284.40 | 284.40 | - |
| Apr 16, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 15, 2024 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | - |
| Apr 12, 2024 | 288.80 | 291.20 | 288.80 | 291.20 | 291.20 | 5 |
| Apr 11, 2024 | 281.60 | 283.80 | 281.60 | 283.80 | 283.80 | 10 |
| Apr 10, 2024 | 281.20 | 284.40 | 281.20 | 284.40 | 284.40 | 35 |
| Apr 09, 2024 | 300.20 | 300.20 | 300.20 | 300.20 | 300.20 | - |
| Apr 08, 2024 | 297.40 | 298.00 | 297.40 | 298.00 | 298.00 | 15 |
| Apr 05, 2024 | 288.00 | 289.20 | 288.00 | 289.20 | 289.20 | 5 |
| Apr 04, 2024 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | - |
| Apr 03, 2024 | 289.80 | 292.20 | 289.80 | 292.20 | 292.20 | 22 |
| Apr 02, 2024 | 296.80 | 296.80 | 296.80 | 296.80 | 296.80 | - |
| Mar 28, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| Mar 27, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| Mar 26, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| Mar 25, 2024 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 27 |
| Mar 22, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| Mar 21, 2024 | 286.00 | 298.00 | 286.00 | 298.00 | 298.00 | 11 |
| Mar 20, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| Mar 19, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| Mar 18, 2024 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | 7 |
| Mar 15, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| Mar 14, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| Mar 13, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| Mar 12, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Mar 11, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
| Mar 08, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| Mar 07, 2024 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | 15 |
| Mar 07, 2024 | 0.25 Dividend | |||||
| Mar 06, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.75 | - |
| Mar 05, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 293.75 | - |
| Mar 04, 2024 | 290.00 | 292.00 | 290.00 | 292.00 | 291.75 | 96 |
| Mar 01, 2024 | 282.00 | 286.00 | 282.00 | 286.00 | 285.75 | 62 |
| Feb 29, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 269.77 | - |
| Feb 28, 2024 | 268.00 | 270.00 | 268.00 | 270.00 | 269.77 | 5 |
| Feb 27, 2024 | 262.00 | 264.00 | 262.00 | 264.00 | 263.77 | 7 |
| Feb 26, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.78 | - |
| Feb 23, 2024 | 228.00 | 252.00 | 228.00 | 252.00 | 251.78 | 2 |
| Feb 22, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.81 | - |
| Feb 21, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.80 | - |
| Feb 20, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.80 | - |
| Feb 19, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.80 | - |
| Feb 16, 2024 | 234.00 | 234.00 | 228.00 | 228.00 | 227.80 | 6 |
| Feb 15, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.80 | - |
| Feb 14, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.81 | - |
| Feb 13, 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 223.81 | 45 |
| Feb 12, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.81 | 20 |
| Feb 09, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.81 | 18 |
| Feb 08, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.82 | - |
| Feb 07, 2024 | 210.00 | 212.00 | 210.00 | 212.00 | 211.82 | 135 |
| Feb 06, 2024 | 208.00 | 210.00 | 208.00 | 210.00 | 209.82 | 70 |
| Feb 05, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.82 | - |
| Feb 02, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.82 | - |
| Feb 01, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.83 | - |
| Jan 31, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.82 | - |
| Jan 30, 2024 | 196.00 | 198.00 | 196.00 | 198.00 | 197.83 | 5 |
| Jan 29, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.84 | - |
| Jan 26, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.84 | - |
| Jan 25, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.84 | - |
| Jan 24, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.84 | - |
| Jan 23, 2024 | 191.00 | 193.00 | 191.00 | 193.00 | 192.83 | 51 |
| Jan 22, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.84 | - |
| Jan 19, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.84 | - |
| Jan 18, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.84 | - |
| Jan 17, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.84 | - |
| Jan 16, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.84 | - |
| Jan 15, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.84 | - |
| Jan 12, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.84 | - |
| Jan 11, 2024 | 185.00 | 185.00 | 184.00 | 184.00 | 183.84 | 100 |
| Jan 10, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.84 | - |
| Jan 09, 2024 | 181.00 | 183.00 | 181.00 | 183.00 | 182.84 | 7 |
| Jan 08, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.85 | - |
| Jan 05, 2024 | 180.00 | 180.00 | 179.00 | 179.00 | 178.85 | 100 |
| Jan 04, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.85 | - |
| Jan 03, 2024 | 184.00 | 184.00 | 180.00 | 180.00 | 179.84 | 16 |
| Jan 02, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.84 | - |
| Dec 29, 2023 | 186.00 | 186.00 | 186.00 | 186.00 | 185.84 | - |
| Dec 28, 2023 | 186.00 | 187.00 | 186.00 | 187.00 | 186.84 | 37 |
| Dec 27, 2023 | 189.00 | 190.00 | 189.00 | 190.00 | 189.84 | 36 |
| Dec 22, 2023 | 187.00 | 189.00 | 187.00 | 189.00 | 188.84 | 12 |
| Dec 21, 2023 | 189.00 | 189.00 | 189.00 | 189.00 | 188.84 | - |
| Dec 20, 2023 | 189.00 | 189.00 | 189.00 | 189.00 | 188.84 | - |
| Dec 19, 2023 | 185.00 | 190.00 | 185.00 | 190.00 | 189.84 | 6 |
| Dec 18, 2023 | 186.00 | 186.00 | 186.00 | 186.00 | 185.84 | - |
| Dec 15, 2023 | 187.00 | 187.00 | 187.00 | 187.00 | 186.84 | - |
| Dec 14, 2023 | 184.00 | 184.00 | 184.00 | 184.00 | 183.84 | - |
| Dec 13, 2023 | 183.00 | 184.00 | 183.00 | 183.00 | 182.84 | 47 |
| Dec 12, 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 181.84 | - |
| Dec 11, 2023 | 180.00 | 182.00 | 180.00 | 182.00 | 181.84 | 40 |
| Dec 08, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 174.85 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.