$92.37 -0.27 (%) Rockwell Collins Inc - NYSE

Jun. 30, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COL historical data

Date Open High Low Close Volume
6/29/201593.9894.5592.5792.63549,013
6/26/201595.1395.2594.1294.731,242,551
6/25/201595.9596.0494.7494.86585,492
6/24/201595.3695.9995.1595.63925,195
6/23/201595.1895.8695.0295.51683,812
6/22/201595.7795.9294.6595.29921,254
6/19/201595.5196.4095.5195.53687,937
6/18/201595.1696.2594.6595.86779,859
6/17/201594.3695.1493.9594.81577,885
6/16/201592.9994.1392.7294.06643,929
6/15/201593.6593.7392.9793.35589,377
6/12/201594.3294.8893.9094.12428,158
6/11/201594.2095.0994.0594.88634,086
6/10/201593.7994.7593.6594.06554,862
6/9/201593.4894.0293.2493.35631,046
6/8/201592.9393.7892.8593.35664,761
6/5/201593.3893.8492.4793.081,319,646
6/4/201594.3895.0693.4693.621,030,389
6/3/201594.5095.5194.2995.07859,927
6/2/201594.4095.0694.0294.251,041,020
6/1/201595.2595.7294.8295.01696,641
5/29/201596.5096.5894.7295.191,688,458
5/28/201596.4496.9296.1796.40926,384
5/27/201597.1097.2296.6296.68823,559
5/26/201597.7997.9496.5996.70655,359
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!