$88.19 -1.54 (%) Rockwell Collins Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COL historical data

Date Open High Low Close Volume
4/29/201689.2489.2887.5488.19902,663
4/28/201690.1890.8389.5089.73718,274
4/27/201690.0390.9989.4190.65633,929
4/26/201689.3790.2488.9189.75690,209
4/25/201689.7590.0088.4789.23631,636
4/22/201688.9790.9488.9790.011,347,792
4/21/201693.1793.2988.8989.122,681,894
4/20/201693.5094.4892.9493.99728,651
4/19/201694.6894.9893.5493.69683,962
4/18/201693.6594.5993.4694.44407,236
4/15/201693.3294.4592.5994.07793,569
4/14/201692.8293.5391.9393.10608,290
4/13/201691.8293.0291.3392.80478,333
4/12/201691.2991.6990.6091.19670,047
4/11/201691.6592.3090.7191.20539,418
4/8/201692.2892.5691.2391.51496,848
4/7/201691.8692.3091.2791.69488,558
4/6/201691.3392.1890.7492.16339,407
4/5/201691.8992.3891.2191.38526,979
4/4/201692.5793.1992.1292.33428,693
4/1/201691.8092.8691.1192.79729,691
3/31/201692.4192.5291.2792.21649,895
3/30/201692.5593.2092.2392.51531,611
3/29/201691.3192.4390.6692.20370,928
3/28/201691.4392.0290.7891.97805,278
3/24/201690.8791.5790.1391.25403,433
3/23/201692.4892.7191.6191.67410,063
3/22/201691.8992.8591.5092.45416,134
3/21/201691.4092.9691.4092.67706,492
3/18/201691.6692.5991.2891.63964,796
3/17/201690.3191.4089.5091.31611,682
3/16/201688.9790.6088.6490.40441,623
3/15/201689.1489.3088.5489.11466,411
3/14/201689.3789.9889.3489.60420,171
3/11/201688.5389.9588.2189.77461,228
3/10/201688.6889.0787.3287.81601,221
3/9/201688.6088.8988.1888.36646,195
3/8/201688.2688.7487.8687.92713,486
3/7/201688.5289.6088.3989.07568,608
3/4/201689.0090.3988.6889.66606,026
3/3/201688.7089.2588.3089.20491,826
3/2/201689.0089.2188.1588.75479,757
3/1/201688.3489.3487.5488.87638,347
2/29/201688.2788.7387.3987.57726,423
2/26/201688.9388.9588.1888.44544,723
2/25/201688.7989.0587.7788.64588,714
2/24/201688.4988.5587.6988.311,059,985
2/23/201687.5390.5887.5389.101,685,160
2/22/201687.0088.1986.7488.161,130,461
2/19/201685.2286.4684.5186.071,274,799
2/18/201684.2585.7984.0385.19954,415
2/17/201683.2284.5983.2184.30934,497
2/16/201681.9982.9981.1882.801,190,593
2/12/201678.9080.9978.5580.951,423,438
2/11/201678.1978.8676.0378.301,650,388
2/10/201680.8281.2879.4779.57900,693
2/9/201680.3481.2979.8980.752,073,036
2/8/201680.4381.7579.8881.171,628,991
2/5/201680.4181.4180.1681.271,429,145
2/4/201678.8281.0178.8280.401,080,458
2/3/201679.7079.9377.7078.871,442,797
2/2/201680.4881.0678.7078.921,044,600
2/1/201680.7682.1180.1381.551,323,225
1/29/201681.6982.2380.4380.881,950,987
1/28/201680.3181.4379.7881.171,108,287
1/27/201681.0082.1179.4979.811,640,767
1/26/201681.9583.7480.7382.441,664,447
1/25/201684.3484.4779.5280.482,465,336
1/22/201682.7884.9081.2484.442,383,795
1/21/201685.3386.3184.6385.801,481,876
1/20/201684.6485.6483.2184.941,082,712
1/19/201686.3586.9084.6985.621,015,050
1/15/201685.6186.8385.1485.85879,355
1/14/201687.3587.9185.9687.36663,986
1/13/201689.2889.4687.0387.19843,706
1/12/201688.3088.9687.3588.81698,700
1/11/201687.6388.1386.5187.34805,380
1/8/201689.6190.1886.9587.111,134,426
1/7/201689.5990.4287.9589.321,066,019
1/6/201691.7992.3990.3390.93639,708
1/5/201690.7792.6490.7092.621,013,229
1/4/201690.6091.1589.4090.64798,875
12/31/201592.7192.7191.7592.30470,718
12/30/201593.4194.0493.0093.27397,375
12/29/201592.7793.9192.6393.29446,551
12/28/201592.1792.6191.3592.41307,614
12/24/201592.0092.5491.9792.33158,590
12/23/201592.0092.3691.4592.34315,647
12/22/201590.4191.7789.9791.59482,774
12/21/201589.0190.3589.0189.89483,657
12/18/201589.5389.9688.1888.181,160,925
12/17/201590.6491.1489.2789.74843,559
12/16/201589.6390.9689.0490.57780,031
12/15/201589.9390.0188.6188.88822,370
12/14/201589.6189.9188.6589.43561,149
12/11/201589.1390.4288.9989.32659,007
12/10/201590.1690.8889.7490.22338,096
12/9/201590.4691.4489.5790.13555,522
12/8/201590.8491.4390.0090.94466,135
12/7/201591.2791.9790.8491.74513,307
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center