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 (%)
Apr 30, 2008 55.82 55.95 54.60 54.87 1,077,631 -0.72(-1.30%)
Apr 29, 2008 55.72 56.06 55.29 55.59 1,258,413 -0.10(-0.19%)
Apr 28, 2008 56.11 56.24 55.26 55.70 1,154,328 -0.33(-0.59%)
Apr 25, 2008 53.57 56.43 53.57 56.03 1,447,512 +1.81(+3.34%)
Apr 24, 2008 54.77 55.27 53.64 54.22 1,832,437 -0.04(-0.08%)
Apr 23, 2008 54.00 55.07 53.65 54.26 1,226,536 +0.86(+1.61%)
Apr 22, 2008 53.88 54.09 53.07 53.40 1,018,694 -0.73(-1.35%)
Apr 21, 2008 54.93 55.26 53.88 54.13 1,478,045 -1.22(-2.20%)
Apr 18, 2008 54.92 55.66 54.49 55.35 919,112 +1.43(+2.66%)
Apr 17, 2008 53.98 54.36 53.63 53.91 962,614 -0.34(-0.62%)
Apr 16, 2008 53.62 54.35 52.74 54.25 1,429,042 +0.86(+1.61%)
Apr 15, 2008 54.59 54.59 53.11 53.39 1,889,420 -0.96(-1.76%)
Apr 14, 2008 53.70 54.60 53.65 54.35 1,207,628 +0.73(+1.36%)
Apr 11, 2008 54.56 54.67 53.53 53.62 1,003,792 -1.38(-2.51%)
Apr 10, 2008 55.14 55.17 54.28 55.00 1,254,361 +0.05(+0.09%)
Apr 09, 2008 53.94 55.30 53.94 54.95 2,693,173 +1.38(+2.58%)
Apr 08, 2008 53.19 53.64 52.86 53.56 897,379 -0.10(-0.19%)
Apr 07, 2008 54.98 54.98 53.44 53.67 1,527,705 -0.80(-1.47%)
Apr 04, 2008 52.59 55.12 52.45 54.47 2,708,508 +1.85(+3.52%)
Apr 03, 2008 52.38 52.79 51.90 52.62 1,753,007 -0.04(-0.08%)
Apr 02, 2008 51.65 53.13 51.64 52.66 2,236,065 +0.95(+1.83%)
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.