$89.08 -0.26 (%) Rockwell Collins Inc - NYSE

Feb. 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center