$84.48 +0.11 (%) Rockwell Collins Inc - NYSE

Nov. 21, 2014 | 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
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
9/2/201476.9777.3376.3276.47614,209
8/29/201477.0277.2776.7676.98505,059
8/28/201476.7077.0476.4376.91311,763
8/27/201477.0677.3276.8276.98357,683
8/26/201477.1377.3776.7976.99607,090
8/25/201476.9677.1676.8177.03535,591
8/22/201476.6677.0376.4576.75469,573
8/21/201477.3777.5676.8076.87460,134
8/20/201475.8377.2875.6177.191,128,469
8/19/201475.4675.8675.2475.73401,809
8/18/201474.9075.3474.7675.31718,864
8/15/201474.9275.0873.8974.192,431,169
8/14/201474.7175.3174.5974.60739,695
8/13/201473.7775.0073.7774.84535,185
8/12/201473.4574.0373.2573.65602,404
8/11/201473.6574.1973.4773.64463,131
8/8/201472.2573.5572.0573.41636,439
8/7/201472.6072.8072.0972.24594,740
8/6/201472.4572.6971.8972.43865,967
8/5/201473.2273.9472.7872.96596,790
8/4/201473.5873.5872.8273.35492,871
8/1/201473.3173.9772.9873.52739,119
7/31/201473.3673.6872.9173.271,565,747
7/30/201474.6374.7873.3174.011,151,175
7/29/201475.0675.0974.1974.22689,686
7/28/201475.5075.6874.5575.20635,066
7/25/201476.7976.9175.2175.64798,139
7/24/201477.2877.7276.8977.001,015,740
7/23/201477.8777.8877.1577.49859,272
7/22/201480.5580.5577.4177.971,945,388
7/21/201479.6780.4879.5980.43960,281
7/18/201479.0379.7978.6779.77554,837
7/17/201479.0179.5478.7678.78840,550
7/16/201479.6479.8679.0679.53525,329
7/15/201479.0079.9578.9179.40608,550
7/14/201479.4379.7578.9879.11464,064
7/11/201478.5979.3578.2079.21406,535
7/10/201478.0479.0077.8478.55226,155
7/9/201478.7478.8978.2478.72325,711
7/8/201479.2779.2778.0678.33497,699
7/7/201479.0379.5178.7079.27539,986
7/3/201478.9579.4278.7679.27351,079
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center