Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rockwell Collins (NY: COL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 53.72 53.90 52.94 53.64 1,158,607 -0.50(-0.92%)
Sep 27, 2012 52.85 54.34 52.60 54.14 1,830,415 +1.45(+2.75%)
Sep 26, 2012 52.30 53.12 52.00 52.69 1,337,437 +0.34(+0.65%)
Sep 25, 2012 52.86 53.10 52.35 52.35 1,000,155 -0.31(-0.59%)
Sep 24, 2012 53.20 53.25 52.02 52.66 1,262,256 -0.25(-0.47%)
Sep 21, 2012 52.96 53.28 52.11 52.91 2,014,658 +0.52(+0.99%)
Sep 20, 2012 52.31 52.47 51.84 52.39 763,887 -0.16(-0.30%)
Sep 19, 2012 52.72 52.79 52.34 52.55 522,786 -0.24(-0.45%)
Sep 18, 2012 52.75 53.05 52.38 52.79 707,423 +0.08(+0.15%)
Sep 17, 2012 52.97 53.18 52.61 52.71 711,951 -0.40(-0.75%)
Sep 14, 2012 52.96 53.47 52.75 53.11 709,223 +0.13(+0.25%)
Sep 13, 2012 52.67 53.16 51.91 52.98 1,103,728 +0.23(+0.44%)
Sep 12, 2012 51.68 52.98 51.68 52.75 1,744,448 +1.37(+2.67%)
Sep 11, 2012 51.16 51.62 51.00 51.38 641,620 +0.25(+0.49%)
Sep 10, 2012 50.95 51.35 50.69 51.13 869,946 -0.02(-0.04%)
Sep 07, 2012 49.87 51.30 49.81 51.15 1,067,776 +1.37(+2.75%)
Sep 06, 2012 48.98 49.84 48.98 49.78 578,502 +1.10(+2.26%)
Sep 05, 2012 48.62 48.88 48.35 48.68 839,137 +0.02(+0.04%)
Sep 04, 2012 48.92 49.47 48.08 48.66 805,344 -0.21(-0.43%)
Aug 31, 2012 48.94 49.26 48.45 48.87 748,016 +0.22(+0.45%)
Aug 30, 2012 48.71 48.86 48.17 48.65 671,233 -0.29(-0.59%)
Aug 29, 2012 49.27 49.40 48.72 48.94 935,590 -0.36(-0.73%)
Aug 27, 2012 49.45 49.83 49.23 49.30 786,840 -0.11(-0.22%)
Aug 24, 2012 49.11 49.57 48.96 49.41 727,151 +0.03(+0.06%)
Aug 23, 2012 50.09 50.11 49.33 49.38 913,789 -0.78(-1.56%)
Aug 22, 2012 50.66 50.78 49.70 50.16 1,237,280 -0.66(-1.30%)
Aug 21, 2012 51.24 51.36 50.70 50.82 865,665 -0.22(-0.43%)
Aug 20, 2012 49.99 51.47 49.97 51.04 1,392,000 +0.96(+1.92%)
Aug 17, 2012 50.15 50.25 49.75 50.08 862,351 +0.06(+0.12%)
Aug 16, 2012 49.30 50.12 49.30 50.02 881,771 +0.69(+1.40%)
Aug 15, 2012 49.24 49.53 49.08 49.33 808,108 +0.10(+0.20%)
Aug 14, 2012 50.06 50.14 49.05 49.23 825,257 -0.56(-1.12%)
Aug 13, 2012 49.80 50.00 49.27 49.79 682,464 -0.16(-0.32%)
Aug 10, 2012 50.12 50.20 49.70 49.95 836,365 -0.36(-0.72%)
Aug 09, 2012 50.69 50.72 50.00 50.31 738,101 -0.59(-1.16%)
Aug 08, 2012 50.74 51.09 50.69 50.90 596,377 -0.04(-0.08%)
Aug 07, 2012 50.92 51.51 50.89 50.94 646,961 +0.30(+0.59%)
Aug 06, 2012 51.07 51.16 50.61 50.64 636,738 -0.16(-0.31%)
Aug 03, 2012 50.48 51.50 50.15 50.80 1,252,125 +1.25(+2.52%)
Aug 02, 2012 49.96 50.04 48.70 49.55 971,357 -0.61(-1.22%)
Aug 01, 2012 50.89 50.89 50.04 50.16 959,228 -0.41(-0.81%)
Jul 31, 2012 50.50 50.88 50.36 50.57 901,334 -0.10(-0.20%)
Jul 30, 2012 50.22 50.86 49.91 50.67 759,215 +0.38(+0.76%)
Jul 27, 2012 49.91 50.42 49.67 50.29 1,211,687 +0.68(+1.37%)
Jul 26, 2012 49.31 49.71 48.64 49.61 1,208,521 +0.85(+1.74%)
Jul 25, 2012 47.00 49.09 47.00 48.76 1,562,246 +1.53(+3.24%)
Jul 24, 2012 49.00 49.00 46.37 47.23 4,020,543 -1.95(-3.97%)
Jul 23, 2012 48.68 49.45 48.01 49.18 1,604,733 -0.10(-0.20%)
Jul 20, 2012 50.27 50.48 49.16 49.28 1,224,878 -1.35(-2.67%)
Jul 19, 2012 49.09 51.09 49.03 50.63 1,537,504 +1.73(+3.54%)
Jul 18, 2012 47.73 49.23 47.67 48.90 933,582 +1.02(+2.13%)
Jul 17, 2012 47.84 48.21 47.19 47.88 1,190,550 +0.12(+0.25%)
Jul 16, 2012 48.45 48.50 47.60 47.76 852,931 -0.82(-1.69%)
Jul 13, 2012 47.96 48.82 47.92 48.58 939,726 +0.62(+1.29%)
Jul 12, 2012 47.86 48.16 47.69 47.96 1,035,957 -0.28(-0.58%)
Jul 11, 2012 48.28 48.46 47.99 48.24 1,100,830 +0.01(+0.02%)
Jul 10, 2012 48.74 48.94 47.96 48.23 863,521 -0.30(-0.62%)
Jul 09, 2012 48.24 48.61 48.14 48.53 547,662 +0.30(+0.62%)
Jul 06, 2012 48.73 48.74 47.87 48.23 483,231 -0.88(-1.79%)
Jul 05, 2012 49.33 49.44 48.85 49.11 593,108 -0.36(-0.73%)
Jul 03, 2012 49.20 49.59 49.08 49.47 329,160 +0.29(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.