$94.68 0.00 (%) Rockwell Collins Inc - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201695.4095.6494.4394.68843,227
12/7/201694.4995.3194.2495.23822,095
12/6/201694.4494.5694.0794.48999,018
12/5/201695.4095.6094.2894.651,295,032
12/2/201695.8396.2794.7495.171,895,517
12/1/201695.0596.5594.7096.074,211,023
11/30/201692.3993.1892.2992.721,335,736
11/29/201692.4793.0092.1592.341,031,357
11/28/201692.5392.9091.6492.622,350,643
11/25/201691.0092.9690.7692.961,047,037
11/23/201689.0190.9288.8290.902,578,196
11/22/201688.6289.0088.1388.861,548,954
11/21/201688.0588.6487.6288.241,324,967
11/18/201688.2188.4887.4887.792,152,783
11/17/201687.5588.6887.1788.432,017,108
11/16/201688.2088.4187.4787.541,200,006
11/15/201688.5188.5187.0588.331,568,451
11/14/201688.8089.4388.2288.712,407,707
11/11/201685.2388.6885.1188.542,205,160
11/10/201684.9185.6683.9385.432,001,635
11/9/201682.0685.4582.0684.411,516,885
11/8/201682.7583.3682.2283.051,175,625
11/7/201683.4183.5282.2382.751,356,754
11/4/201682.2483.5081.9782.161,335,307
11/3/201682.1082.5481.1182.081,989,915
11/2/201682.6083.1581.6181.651,065,479
11/1/201684.6284.8582.3982.492,305,177
10/31/201683.4684.5982.7684.322,069,562
10/28/201682.2283.8082.1383.451,857,550
10/27/201682.0682.7681.4082.151,667,888
10/26/201680.1381.9780.1081.403,097,401
10/25/201679.3480.4379.2180.003,571,320
10/24/201681.9482.1078.5479.219,645,997
10/21/201682.5684.7782.5684.46590,065
10/20/201683.8584.0983.1683.63698,045
10/19/201684.0684.5383.9283.96408,457
10/18/201683.9284.2483.4684.10491,821
10/17/201683.2983.6983.0583.18561,640
10/14/201683.3083.7283.2183.47475,121
10/13/201682.5283.0081.8782.79493,556
10/12/201682.8683.6082.5883.04908,600
10/11/201683.3883.7982.4382.69459,488
10/10/201683.1484.0483.1483.73982,746
10/7/201682.8982.9381.0782.731,916,260
10/6/201683.3184.2882.4684.18566,232
10/5/201683.7283.9883.1183.64618,085
10/4/201683.8584.2583.4683.74552,377
10/3/201683.8484.1383.3983.77368,028
9/30/201684.5484.7284.0984.34590,475
9/29/201685.0685.3483.9084.23459,703
9/28/201685.4685.8184.5485.40847,856
9/27/201684.8985.4584.4285.21494,697
9/26/201684.6985.2584.1084.81658,319
9/23/201684.4785.0284.1884.80748,272
9/22/201683.8685.2183.8585.02822,401
9/21/201682.0983.5182.0483.47569,746
9/20/201682.1182.1681.5782.01608,853
9/19/201681.1481.8380.9281.61501,342
9/16/201682.0882.1280.9881.04768,508
9/15/201681.7482.5381.1882.33717,939
9/14/201681.8182.2481.2881.65571,968
9/13/201682.0482.4181.7782.00505,480
9/12/201681.1982.8681.1782.59736,053
9/9/201683.1983.3381.3581.35669,261
9/8/201684.0384.3383.8283.85399,081
9/7/201684.5284.5984.0784.30738,614
9/6/201685.0185.3584.4684.80552,661
9/2/201684.5385.6084.5385.07754,585
9/1/201683.7384.1582.9984.13403,089
8/31/201684.0084.1683.1783.69359,383
8/30/201684.8184.9584.0684.17386,754
8/29/201684.4184.9184.3584.66649,994
8/26/201683.6285.0783.6284.501,055,395
8/25/201684.6284.6284.2084.43707,910
8/24/201684.6985.1584.5184.80521,950
8/23/201685.3185.4684.6084.69345,776
8/22/201684.9985.2684.7885.13285,394
8/19/201684.6985.1784.5285.09335,995
8/18/201684.4984.9984.4984.98377,902
8/17/201684.6084.7284.2184.48586,049
8/16/201684.6384.7884.3184.48525,309
8/15/201684.5285.0884.4484.97412,721
8/12/201684.4884.6784.0984.48758,212
8/11/201684.2284.6784.0184.53510,226
8/10/201684.6784.9983.9084.22982,276
8/9/201684.8785.1684.4384.73672,892
8/8/201685.5885.5884.6284.73893,277
8/5/201685.1785.6484.9385.37763,446
8/4/201685.1185.6084.5384.60400,933
8/3/201684.5085.1784.2085.17966,942
8/2/201684.2284.5883.9584.31826,512
8/1/201684.5185.3184.1784.52836,816
7/29/201685.1785.1783.9384.62885,796
7/28/201684.3585.5283.9185.221,690,630
7/27/201683.8884.5283.6984.351,843,671
7/26/201684.0584.5283.6984.191,406,870
7/25/201683.8085.8882.1684.081,443,404
7/22/201685.4285.4684.5685.191,367,604
7/21/201686.9386.9385.4185.72750,327
7/20/201686.5087.1186.2086.90488,847
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center