$86.28 -0.87 (%) Rockwell Collins Inc - NYSE

Jan. 27, 2015 | 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
1/26/201587.8488.0086.8787.15722,481
1/23/201583.5787.9483.0087.261,948,449
1/22/201586.0387.1485.7186.981,680,435
1/21/201585.5886.0885.2685.601,348,153
1/20/201586.4786.7185.4386.001,526,579
1/16/201584.5785.3084.3185.181,270,672
1/15/201584.9085.1984.5184.851,069,391
1/14/201583.6284.4783.3084.40608,567
1/13/201585.0185.6483.6584.42839,588
1/12/201585.0085.0083.6484.15644,003
1/9/201585.5285.7884.7284.79909,491
1/8/201585.3586.0384.9885.852,587,489
1/7/201584.3685.1484.2684.921,450,177
1/6/201584.1884.8483.0183.771,007,284
1/5/201584.2585.0283.5183.88746,348
1/2/201584.8284.9183.8284.62458,371
12/31/201485.7085.7084.3684.48623,863
12/30/201485.6485.7685.3985.48755,289
12/29/201486.0386.1485.6185.741,221,980
12/26/201485.9486.6085.9086.05341,943
12/24/201486.0886.5785.8886.16250,615
12/23/201486.0086.1685.5785.88935,843
12/22/201485.2585.8185.0085.63809,778
12/19/201484.9585.4484.6384.981,745,952
12/18/201484.4485.2084.1784.911,489,529
12/17/201482.6783.7282.0483.49972,408
12/16/201481.3283.4681.3282.70797,459
12/15/201482.5082.9781.2581.40949,055
12/12/201483.2783.3282.2182.26956,891
12/11/201483.8084.7483.7984.13607,233
12/10/201484.6884.8383.4983.64854,048
12/9/201483.8885.0083.0484.96890,685
12/8/201485.2085.3984.4284.78848,088
12/5/201484.5685.4184.5685.16958,558
12/4/201485.1985.4084.3584.591,154,994
12/3/201484.7885.3584.3285.052,043,385
12/2/201484.9685.0484.4584.84679,429
12/1/201485.4485.4684.7284.88775,583
11/28/201485.4986.2085.3285.53505,647
11/26/201485.2085.3484.9885.09499,411
11/25/201485.2085.3984.9585.11820,284
11/24/201484.6185.5584.4085.16859,146
11/21/201485.1985.5684.2884.482,083,808
11/20/201484.0484.5383.6384.37442,563
11/19/201483.9284.3783.4984.34655,780
11/18/201483.7784.0883.5683.92858,068
11/17/201484.1684.3183.5683.69796,856
11/14/201484.6184.6183.6984.15957,597
11/13/201484.9885.4884.6284.81684,125
11/12/201485.0185.6484.9385.23389,249
11/11/201485.2585.7584.7985.16459,462
11/10/201484.8085.2084.3685.13643,246
11/7/201484.1584.8183.6184.80764,248
11/6/201484.1584.4183.7083.981,143,990
11/5/201484.4484.5083.3183.941,028,019
11/4/201484.1684.8584.0684.321,603,004
11/3/201484.3784.9384.0584.161,715,198
10/31/201484.6184.9583.6884.152,167,746
10/30/201481.8383.2281.6182.91677,227
10/29/201482.0182.4181.6682.24706,116
10/28/201480.8282.1880.7582.021,048,274
10/27/201479.0780.3279.0380.22959,595
10/24/201478.3079.1778.1279.12747,548
10/23/201478.0078.6377.9778.191,056,916
10/22/201478.3978.7077.3477.37967,652
10/21/201477.1778.1676.8378.151,159,114
10/20/201475.9976.6675.9876.60648,186
10/17/201475.1177.1275.0076.251,495,388
10/16/201473.1374.7672.9774.231,593,578
10/15/201473.5874.5672.3574.101,086,156
10/14/201473.6875.0073.4374.30812,344
10/13/201474.9475.3873.4273.48766,754
10/10/201475.2275.4574.6174.821,045,145
10/9/201476.2176.3074.7474.99746,653
10/8/201475.8576.4875.5376.251,453,990
10/7/201476.9877.1475.9275.94587,916
10/6/201477.7878.1077.1177.29531,599
10/3/201477.0777.5576.7077.35349,124
10/2/201476.6677.1076.0176.57525,493
10/1/201478.1478.5076.5676.86672,261
9/30/201478.9779.1978.2178.50509,954
9/29/201478.1979.2078.1178.93562,507
9/26/201477.8878.8177.7978.72605,373
9/25/201478.9878.9977.9278.14646,017
9/24/201478.3679.3178.3678.99757,690
9/23/201478.8579.1578.2578.49687,027
9/22/201479.8880.1779.3279.36873,929
9/19/201478.4181.9078.3179.932,797,933
9/18/201477.3677.8977.3177.80629,170
9/17/201477.2677.7576.9977.31369,703
9/16/201476.9077.5076.3677.23433,820
9/15/201476.7976.9276.4976.91728,976
9/12/201477.0077.0076.4276.85504,400
9/11/201476.6177.0776.4576.94574,481
9/10/201476.6677.0176.4676.75510,384
9/9/201476.6977.1276.6276.77355,046
9/8/201476.7977.2476.3476.89716,791
9/5/201476.5477.0776.2676.99394,514
9/4/201476.8277.2676.3776.52527,495
9/3/201476.9777.1076.6276.73440,271
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center