$89.01 +0.19 (%) Rockwell Collins Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COL historical data

Date Open High Low Close Volume
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
4/6/201691.3392.1890.7492.16339,407
4/5/201691.8992.3891.2191.38526,979
4/4/201692.5793.1992.1292.33428,693
4/1/201691.8092.8691.1192.79729,691
3/31/201692.4192.5291.2792.21649,895
3/30/201692.5593.2092.2392.51531,611
3/29/201691.3192.4390.6692.20370,928
3/28/201691.4392.0290.7891.97805,278
3/24/201690.8791.5790.1391.25403,433
3/23/201692.4892.7191.6191.67410,063
3/22/201691.8992.8591.5092.45416,134
3/21/201691.4092.9691.4092.67706,492
3/18/201691.6692.5991.2891.63964,796
3/17/201690.3191.4089.5091.31611,682
3/16/201688.9790.6088.6490.40441,623
3/15/201689.1489.3088.5489.11466,411
3/14/201689.3789.9889.3489.60420,171
3/11/201688.5389.9588.2189.77461,228
3/10/201688.6889.0787.3287.81601,221
3/9/201688.6088.8988.1888.36646,195
3/8/201688.2688.7487.8687.92713,486
3/7/201688.5289.6088.3989.07568,608
3/4/201689.0090.3988.6889.66606,026
3/3/201688.7089.2588.3089.20491,826
3/2/201689.0089.2188.1588.75479,757
3/1/201688.3489.3487.5488.87638,347
2/29/201688.2788.7387.3987.57726,423
2/26/201688.9388.9588.1888.44544,723
2/25/201688.7989.0587.7788.64588,714
2/24/201688.4988.5587.6988.311,059,985
2/23/201687.5390.5887.5389.101,685,160
2/22/201687.0088.1986.7488.161,130,461
2/19/201685.2286.4684.5186.071,274,799
2/18/201684.2585.7984.0385.19954,415
2/17/201683.2284.5983.2184.30934,497
2/16/201681.9982.9981.1882.801,190,593
2/12/201678.9080.9978.5580.951,423,438
2/11/201678.1978.8676.0378.301,650,388
2/10/201680.8281.2879.4779.57900,693
2/9/201680.3481.2979.8980.752,073,036
2/8/201680.4381.7579.8881.171,628,991
2/5/201680.4181.4180.1681.271,429,145
2/4/201678.8281.0178.8280.401,080,458
2/3/201679.7079.9377.7078.871,442,797
2/2/201680.4881.0678.7078.921,044,600
2/1/201680.7682.1180.1381.551,323,225
1/29/201681.6982.2380.4380.881,950,987
1/28/201680.3181.4379.7881.171,108,287
1/27/201681.0082.1179.4979.811,640,767
1/26/201681.9583.7480.7382.441,664,447
1/25/201684.3484.4779.5280.482,465,336
1/22/201682.7884.9081.2484.442,383,795
1/21/201685.3386.3184.6385.801,481,876
1/20/201684.6485.6483.2184.941,082,712
1/19/201686.3586.9084.6985.621,015,050
1/15/201685.6186.8385.1485.85879,355
1/14/201687.3587.9185.9687.36663,986
1/13/201689.2889.4687.0387.19843,706
1/12/201688.3088.9687.3588.81698,700
1/11/201687.6388.1386.5187.34805,380
1/8/201689.6190.1886.9587.111,134,426
1/7/201689.5990.4287.9589.321,066,019
1/6/201691.7992.3990.3390.93639,708
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center