$97.73 -0.64 (%) Rockwell Collins Inc - NYSE

May. 22, 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
5/22/201598.3098.4897.6197.73490,739
5/21/201598.6298.9098.1298.37634,387
5/20/201598.9399.0498.4898.53554,443
5/19/201598.9599.3798.4398.64619,662
5/18/201598.2299.1098.1298.89528,278
5/15/201598.4198.6297.7098.22657,024
5/14/201597.7698.8497.4498.68559,597
5/13/201596.4697.7296.3697.23775,767
5/12/201596.3196.6995.9196.46611,439
5/11/201597.2697.5096.8696.90760,556
5/8/201596.7297.4596.6597.261,341,973
5/7/201596.2896.5395.6595.78908,272
5/6/201596.8096.9395.6996.13723,812
5/5/201597.4897.8796.1596.40729,742
5/4/201597.6798.4597.6097.61381,655
5/1/201597.5798.0597.0997.67543,140
4/30/201598.2898.6896.8397.33925,127
4/29/201598.6899.1998.0998.49952,591
4/28/201598.3099.0397.5899.00682,389
4/27/201597.8198.4797.5598.371,220,390
4/24/201597.8498.2397.4897.79647,056
4/23/201596.0398.3995.5697.95882,459
4/22/201596.1296.6195.2096.55543,627
4/21/201596.6496.9695.9096.10526,248
4/20/201595.6896.6495.5196.16613,800
4/17/201596.4696.4694.7095.03831,427
4/16/201596.9397.4196.4397.14459,766
4/15/201597.8898.3197.0597.29610,897
4/14/201597.8498.1997.1197.59749,546
4/13/201598.0398.8297.7198.12921,691
4/10/201597.3198.3196.9198.28678,673
4/9/201597.3097.6096.5397.28785,984
4/8/201596.8997.8496.6197.34719,624
4/7/201596.2196.9096.0296.52631,444
4/6/201595.2496.8895.2496.47703,561
4/2/201596.1596.9595.8295.97530,991
4/1/201596.1296.1294.3096.06894,412
3/31/201596.8796.9896.3296.55635,861
3/30/201596.2297.4996.0096.99609,529
3/27/201594.5795.6194.3795.59579,917
3/26/201593.1294.7292.1394.54917,234
3/25/201595.5795.6493.4693.49543,137
3/24/201595.6096.4195.0395.28518,104
3/23/201596.6696.9995.9796.08648,293
3/20/201596.5496.9195.8196.54798,306
3/19/201596.1296.5995.7496.13612,720
3/18/201594.3496.7093.8696.261,092,414
3/17/201594.6894.9094.1194.741,006,830
3/16/201593.5894.9893.4794.92881,905
3/13/201592.2793.3391.7993.231,316,564
3/12/201590.8691.7290.8191.63549,997
3/11/201591.3091.4990.4290.62733,756
3/10/201592.5793.7291.2991.301,409,406
3/9/201591.1393.3891.1093.201,492,313
3/6/201590.5091.4790.4491.121,351,661
3/5/201590.3890.9689.9990.90768,804
3/4/201590.0090.6189.9790.38801,311
3/3/201590.2290.7589.5890.20660,079
3/2/201589.2290.8988.8390.72859,704
2/27/201589.2089.4888.7789.08669,929
2/26/201589.6989.8588.9489.34653,433
2/25/201591.5591.5589.7089.92757,143
2/24/201590.9891.7190.5091.42801,461
2/23/201590.1791.0090.1391.00664,363
2/20/201589.6490.8689.4990.86639,407
2/19/201589.5089.8589.1589.81675,516
2/18/201588.8189.4888.6089.47490,461
2/17/201588.5888.9088.2488.81715,564
2/13/201588.4389.0288.3088.81535,401
2/12/201588.2588.8987.8588.57754,800
2/11/201588.1888.6387.6088.03446,423
2/10/201588.2388.7187.8288.53878,815
2/9/201587.1588.2087.1587.781,248,212
2/6/201587.7188.2187.1387.35640,925
2/5/201587.4787.7086.8387.37735,963
2/4/201586.6887.7486.6087.29928,763
2/3/201586.7887.3186.1787.03963,401
2/2/201585.9086.3384.7186.28750,038
1/30/201585.7586.4985.5485.62948,611
1/29/201586.2386.8985.2886.71771,923
1/28/201587.1287.3686.1686.26989,437
1/27/201585.9687.0885.4786.28856,666
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center