Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rockwell Collins (NY: COL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 88.27 88.73 87.39 87.57 726,414 -0.87(-0.98%)
Feb 26, 2016 88.93 88.95 88.18 88.44 544,723 -0.20(-0.23%)
Feb 25, 2016 88.79 89.05 87.77 88.64 588,714 +0.33(+0.37%)
Feb 24, 2016 88.49 88.55 87.69 88.31 1,059,985 -0.79(-0.89%)
Feb 23, 2016 87.53 90.58 87.53 89.10 1,685,160 +0.94(+1.07%)
Feb 22, 2016 87.00 88.19 86.74 88.16 1,130,461 +2.09(+2.43%)
Feb 19, 2016 85.22 86.46 84.51 86.07 1,274,799 +0.88(+1.03%)
Feb 18, 2016 84.25 85.79 84.03 85.19 954,415 +0.89(+1.06%)
Feb 17, 2016 83.22 84.59 83.21 84.30 934,497 +1.50(+1.81%)
Feb 16, 2016 81.99 82.99 81.18 82.80 1,190,593 +1.85(+2.29%)
Feb 12, 2016 78.90 80.95 80.95 80.95 1,423,400 +2.65(+3.38%)
Feb 11, 2016 78.19 78.86 76.03 78.30 1,650,388 -1.27(-1.60%)
Feb 10, 2016 80.82 81.28 79.47 79.57 900,693 -1.18(-1.46%)
Feb 09, 2016 80.34 81.28 79.89 80.75 2,073,036 -0.42(-0.52%)
Feb 08, 2016 80.43 81.75 79.88 81.17 1,628,991 -0.10(-0.12%)
Feb 05, 2016 80.41 81.41 80.16 81.27 1,429,145 +0.87(+1.08%)
Feb 04, 2016 78.82 81.01 78.82 80.40 1,080,458 +1.53(+1.94%)
Feb 03, 2016 79.70 79.93 77.70 78.87 1,442,797 -0.05(-0.06%)
Feb 02, 2016 80.48 81.06 78.70 78.92 1,044,600 -2.63(-3.23%)
Feb 01, 2016 80.76 82.11 80.13 81.55 1,323,225 +0.67(+0.83%)
Jan 29, 2016 81.69 82.23 80.43 80.88 1,950,987 -0.29(-0.36%)
Jan 28, 2016 80.31 81.43 79.78 81.17 1,108,287 +1.36(+1.70%)
Jan 27, 2016 81.00 82.11 79.49 79.81 1,640,767 -2.63(-3.19%)
Jan 26, 2016 81.95 83.74 80.73 82.44 1,664,447 +1.96(+2.44%)
Jan 25, 2016 84.34 84.47 79.52 80.48 2,465,336 -3.96(-4.69%)
Jan 22, 2016 82.78 84.87 81.24 84.44 2,383,795 -1.36(-1.59%)
Jan 21, 2016 85.33 86.29 84.63 85.80 1,481,876 +0.86(+1.01%)
Jan 20, 2016 84.64 85.64 83.20 84.94 1,082,712 -0.68(-0.79%)
Jan 19, 2016 86.35 86.90 84.69 85.62 1,015,050 -0.23(-0.27%)
Jan 15, 2016 85.61 85.85 85.85 85.85 879,400 -1.51(-1.73%)
Jan 14, 2016 87.35 87.91 85.96 87.36 663,986 +0.17(+0.19%)
Jan 13, 2016 89.28 89.46 87.03 87.19 843,706 -1.62(-1.82%)
Jan 12, 2016 88.30 88.96 87.35 88.81 698,700 +1.47(+1.68%)
Jan 11, 2016 87.63 88.02 86.51 87.34 805,380 +0.23(+0.26%)
Jan 08, 2016 89.61 90.18 86.95 87.11 1,134,426 -2.21(-2.47%)
Jan 07, 2016 89.59 90.42 87.95 89.32 1,066,019 -1.61(-1.77%)
Jan 06, 2016 91.79 92.39 90.33 90.93 639,708 -1.69(-1.82%)
Jan 05, 2016 90.77 92.64 90.69 92.62 1,013,229 +1.98(+2.18%)
Jan 04, 2016 90.60 91.15 89.40 90.64 798,875 -1.66(-1.80%)
Dec 31, 2015 92.71 92.30 92.30 92.30 470,000 -0.97(-1.04%)
Dec 30, 2015 93.41 94.04 93.00 93.27 397,375 -0.02(-0.02%)
Dec 29, 2015 92.77 93.91 92.63 93.29 446,551 +0.88(+0.95%)
Dec 28, 2015 92.17 92.61 91.35 92.41 307,614 +0.08(+0.09%)
Dec 24, 2015 92.00 92.33 92.33 92.33 158,600 -0.01(-0.01%)
Dec 23, 2015 92.00 92.36 91.45 92.34 315,647 +0.75(+0.82%)
Dec 22, 2015 90.41 91.77 89.97 91.59 482,774 +1.70(+1.89%)
Dec 21, 2015 89.01 90.35 89.01 89.89 483,657 +1.71(+1.94%)
Dec 18, 2015 89.53 89.96 88.18 88.18 1,160,925 -1.56(-1.74%)
Dec 17, 2015 90.64 91.14 89.27 89.74 843,559 -0.83(-0.92%)
Dec 16, 2015 89.63 90.96 89.04 90.57 778,531 +1.69(+1.90%)
Dec 15, 2015 89.93 90.01 88.61 88.88 822,370 -0.55(-0.62%)
Dec 14, 2015 89.61 89.91 88.65 89.43 561,049 +0.11(+0.12%)
Dec 11, 2015 89.13 90.42 88.99 89.32 659,007 -0.90(-1.00%)
Dec 10, 2015 90.16 90.88 89.74 90.22 338,091 +0.09(+0.10%)
Dec 09, 2015 90.46 91.44 89.56 90.13 555,522 -0.81(-0.89%)
Dec 08, 2015 90.84 91.43 90.00 90.94 466,135 -0.80(-0.87%)
Dec 07, 2015 91.27 91.97 90.84 91.74 513,307 -0.07(-0.08%)
Dec 04, 2015 90.66 92.01 90.66 91.81 589,209 +1.69(+1.88%)
Dec 03, 2015 91.78 91.83 89.66 90.12 638,087 -1.59(-1.73%)
Dec 02, 2015 93.01 93.13 91.58 91.71 787,456 -1.17(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.