$85.05 +0.21 (%) Rockwell Collins Inc - NYSE

Jul. 30, 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
7/30/201584.5485.5284.3085.05938,299
7/29/201585.0385.5984.6484.841,200,762
7/28/201583.8185.1683.3784.731,213,778
7/27/201584.9785.0283.1883.441,704,948
7/24/201590.0190.1284.6885.461,955,219
7/23/201587.9588.7187.7088.412,576,430
7/22/201588.2588.8087.5287.721,832,141
7/21/201591.4991.4987.5888.912,114,791
7/20/201592.8493.0491.9792.19473,514
7/17/201592.4693.0692.2092.89459,825
7/16/201593.5493.8992.5092.82746,081
7/15/201593.3193.7892.7792.99692,368
7/14/201592.9093.5292.8893.31823,382
7/13/201593.3593.5192.5693.02708,930
7/10/201592.5092.9692.1492.55531,139
7/9/201592.1492.5691.5891.58454,076
7/8/201591.4192.3191.0791.33871,495
7/7/201591.7492.0790.6092.00957,243
7/6/201591.8192.1891.0991.55696,636
7/2/201593.6093.6992.3692.64361,040
7/1/201593.0793.4192.5293.29501,176
6/30/201593.1993.4692.2292.35625,377
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
  • Showing 1-100 of 1,259 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!