$84.50 +0.07 (%) Rockwell Collins Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COL historical data

Date Open High Low Close Volume
8/26/201683.6285.0783.6284.501,055,395
8/25/201684.6284.6284.2084.43707,910
8/24/201684.6985.1584.5184.80521,950
8/23/201685.3185.4684.6084.69345,776
8/22/201684.9985.2684.7885.13285,394
8/19/201684.6985.1784.5285.09335,995
8/18/201684.4984.9984.4984.98377,902
8/17/201684.6084.7284.2184.48586,049
8/16/201684.6384.7884.3184.48525,309
8/15/201684.5285.0884.4484.97412,721
8/12/201684.4884.6784.0984.48758,212
8/11/201684.2284.6784.0184.53510,226
8/10/201684.6784.9983.9084.22982,276
8/9/201684.8785.1684.4384.73672,892
8/8/201685.5885.5884.6284.73893,277
8/5/201685.1785.6484.9385.37763,446
8/4/201685.1185.6084.5384.60400,933
8/3/201684.5085.1784.2085.17966,942
8/2/201684.2284.5883.9584.31826,512
8/1/201684.5185.3184.1784.52836,816
7/29/201685.1785.1783.9384.62885,796
7/28/201684.3585.5283.9185.221,690,630
7/27/201683.8884.5283.6984.351,843,671
7/26/201684.0584.5283.6984.191,406,870
7/25/201683.8085.8882.1684.081,443,404
7/22/201685.4285.4684.5685.191,367,604
7/21/201686.9386.9385.4185.72750,327
7/20/201686.5087.1186.2086.90488,847
7/19/201685.7786.5485.6886.35500,681
7/18/201685.8486.1885.5385.80481,941
7/15/201686.1186.5685.5785.82740,974
7/14/201686.1186.1185.2585.82666,189
7/13/201686.2486.2984.7985.21472,460
7/12/201685.6686.0185.3285.78461,757
7/11/201684.0385.3183.4684.96583,482
7/8/201683.5084.5383.3384.10935,945
7/7/201682.8683.1782.3282.73631,299
7/6/201682.4782.8081.3582.73938,977
7/5/201683.6583.8682.1882.57954,330
7/1/201685.1885.4784.0984.391,284,366
6/30/201684.1685.1983.7385.141,173,254
6/29/201682.8984.1982.6283.801,512,192
6/28/201681.8782.1781.2282.091,626,050
6/27/201683.4283.7381.0481.151,723,381
6/24/201684.0485.2983.9284.21887,019
6/23/201686.2286.8185.7886.81381,841
6/22/201685.9486.3985.5585.88430,888
6/21/201687.0387.1985.9085.94587,606
6/20/201686.9287.4786.5786.74488,816
6/17/201686.7386.9685.7486.19848,823
6/16/201685.8686.9185.3886.64351,260
6/15/201686.5587.0686.1986.33483,546
6/14/201686.8987.1985.8786.35458,594
6/13/201688.6688.7786.9487.00702,826
6/10/201689.7690.2788.9389.021,041,185
6/9/201690.2290.5089.6790.45435,864
6/8/201688.8190.4788.5490.371,200,579
6/7/201688.7489.0688.4288.57439,765
6/6/201687.5088.9687.0088.48942,943
6/3/201688.2488.2487.3387.57848,383
6/2/201688.6488.9388.2888.53475,659
6/1/201687.8388.8787.6888.61297,071
5/31/201689.1789.2287.8288.40741,100
5/27/201688.7689.2788.6689.01261,802
5/26/201688.9989.2388.2888.82298,865
5/25/201689.0389.5688.4888.76595,398
5/24/201688.5189.1888.1588.86424,150
5/23/201689.0689.1588.1388.20608,716
5/20/201688.9189.4588.4689.231,953,105
5/19/201688.5988.9187.6188.38704,041
5/18/201690.1490.7388.9089.24595,548
5/17/201689.9791.6089.9690.621,068,794
5/16/201688.5890.1988.5890.05664,228
5/13/201689.2689.7788.5388.77651,156
5/12/201690.3990.8788.6389.43814,790
5/11/201691.7791.9690.2290.43457,481
5/10/201690.8891.9990.3991.651,008,491
5/9/201690.3991.2190.3990.59527,090
5/6/201689.8790.7889.4190.74921,170
5/5/201689.3290.2489.3289.97873,440
5/4/201688.8489.4288.4289.19915,834
5/3/201688.4989.4888.2689.33930,879
5/2/201688.5389.3788.1589.30517,694
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center