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 (%)
Apr 30, 2008 55.82 55.95 54.60 54.87 1,077,631 -0.72(-1.30%)
Apr 29, 2008 55.72 56.06 55.29 55.59 1,258,413 -0.10(-0.19%)
Apr 28, 2008 56.11 56.24 55.26 55.70 1,154,328 -0.33(-0.59%)
Apr 25, 2008 53.57 56.43 53.57 56.03 1,447,512 +1.81(+3.34%)
Apr 24, 2008 54.77 55.27 53.64 54.22 1,832,437 -0.04(-0.08%)
Apr 23, 2008 54.00 55.07 53.65 54.26 1,226,536 +0.86(+1.61%)
Apr 22, 2008 53.88 54.09 53.07 53.40 1,018,694 -0.73(-1.35%)
Apr 21, 2008 54.93 55.26 53.88 54.13 1,478,045 -1.22(-2.20%)
Apr 18, 2008 54.92 55.66 54.49 55.35 919,112 +1.43(+2.66%)
Apr 17, 2008 53.98 54.36 53.63 53.91 962,614 -0.34(-0.62%)
Apr 16, 2008 53.62 54.35 52.74 54.25 1,429,042 +0.86(+1.61%)
Apr 15, 2008 54.59 54.59 53.11 53.39 1,889,420 -0.96(-1.76%)
Apr 14, 2008 53.70 54.60 53.65 54.35 1,207,628 +0.73(+1.36%)
Apr 11, 2008 54.56 54.67 53.53 53.62 1,003,792 -1.38(-2.51%)
Apr 10, 2008 55.14 55.17 54.28 55.00 1,254,361 +0.05(+0.09%)
Apr 09, 2008 53.94 55.30 53.94 54.95 2,693,173 +1.38(+2.58%)
Apr 08, 2008 53.19 53.64 52.86 53.56 897,379 -0.10(-0.19%)
Apr 07, 2008 54.98 54.98 53.44 53.67 1,527,705 -0.80(-1.47%)
Apr 04, 2008 52.59 55.12 52.45 54.47 2,708,508 +1.85(+3.52%)
Apr 03, 2008 52.38 52.79 51.90 52.62 1,753,007 -0.04(-0.08%)
Apr 02, 2008 51.65 53.13 51.64 52.66 2,236,065 +0.95(+1.83%)
Apr 01, 2008 49.91 51.74 49.88 51.71 2,121,175 +2.03(+4.08%)
Mar 31, 2008 49.80 50.07 49.24 49.69 1,831,687 -0.23(-0.45%)
Mar 28, 2008 49.67 50.40 49.51 49.91 1,493,239 +0.51(+1.04%)
Mar 27, 2008 49.64 50.35 49.20 49.40 1,944,721 -0.05(-0.11%)
Mar 26, 2008 49.48 49.82 48.99 49.45 2,413,681 -0.58(-1.16%)
Mar 25, 2008 49.75 50.30 49.26 50.04 1,494,381 +0.40(+0.81%)
Mar 24, 2008 49.23 49.81 48.79 49.64 1,972,931 +2.03(+4.25%)
Mar 21, 2008 48.64 49.24 46.64 47.61 4,103,159 +0.00(+0.00%)
Mar 20, 2008 48.64 48.64 46.64 47.61 4,103,159 -1.63(-3.30%)
Mar 19, 2008 49.73 50.77 49.16 49.24 2,152,268 -0.36(-0.72%)
Mar 18, 2008 49.16 49.59 48.57 49.59 1,169,246 +1.26(+2.61%)
Mar 17, 2008 47.82 48.80 47.82 48.33 976,850 -0.58(-1.19%)
Mar 14, 2008 49.55 49.76 48.17 48.91 1,641,576 -0.18(-0.37%)
Mar 13, 2008 48.97 49.19 47.83 49.10 1,127,474 -0.10(-0.21%)
Mar 12, 2008 49.81 50.00 48.97 49.20 1,648,615 -0.44(-0.89%)
Mar 11, 2008 49.66 50.07 48.72 49.64 1,877,033 +0.61(+1.24%)
Mar 10, 2008 50.00 50.00 49.00 49.04 1,233,819 -1.02(-2.03%)
Mar 07, 2008 50.24 50.74 49.69 50.05 1,369,993 -0.65(-1.29%)
Mar 06, 2008 50.89 51.17 50.55 50.70 1,209,357 -0.33(-0.65%)
Mar 05, 2008 50.46 51.30 50.24 51.03 1,426,411 +0.90(+1.80%)
Mar 04, 2008 50.24 50.35 49.41 50.13 1,249,430 -0.38(-0.76%)
Mar 03, 2008 49.95 50.69 49.56 50.51 1,457,614 -0.70(-1.36%)
Feb 29, 2008 50.96 51.42 50.68 51.21 1,980,495 -0.20(-0.39%)
Feb 28, 2008 51.18 51.74 50.98 51.41 898,226 -0.34(-0.66%)
Feb 27, 2008 52.13 52.73 51.61 51.75 1,083,179 -0.61(-1.16%)
Feb 26, 2008 51.95 52.52 51.90 52.36 1,370,568 +0.16(+0.30%)
Feb 25, 2008 51.88 52.24 51.50 52.20 1,447,976 +0.50(+0.96%)
Feb 22, 2008 50.39 51.80 50.39 51.70 1,494,284 +1.48(+2.94%)
Feb 21, 2008 51.63 51.78 50.17 50.23 1,343,915 -1.32(-2.56%)
Feb 20, 2008 51.85 51.94 51.02 51.55 1,194,699 -0.74(-1.41%)
Feb 19, 2008 52.60 52.74 51.98 52.29 943,880 +0.18(+0.35%)
Feb 18, 2008 52.09 52.43 51.70 52.10 0 +0.00(+0.00%)
Feb 15, 2008 52.09 52.43 51.70 52.10 1,061,350 -0.29(-0.55%)
Feb 14, 2008 53.44 53.94 52.25 52.39 1,481,257 -1.30(-2.41%)
Feb 13, 2008 53.60 53.90 52.90 53.69 1,911,726 +0.23(+0.42%)
Feb 12, 2008 53.10 53.70 52.91 53.46 1,879,098 +0.57(+1.09%)
Feb 11, 2008 52.45 52.98 52.14 52.89 1,204,825 +0.52(+1.00%)
Feb 08, 2008 52.37 52.97 51.87 52.37 1,816,179 -0.38(-0.73%)
Feb 07, 2008 53.81 54.03 52.50 52.75 2,215,824 -1.26(-2.33%)
Feb 06, 2008 54.83 55.00 53.80 54.01 1,487,587 -0.18(-0.34%)
Feb 05, 2008 54.96 55.35 53.99 54.19 1,717,591 -1.65(-2.96%)
Feb 04, 2008 55.73 56.09 55.08 55.84 1,766,602 -0.10(-0.17%)
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.