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 (%)
Dec 31, 2012 57.33 58.20 56.87 58.17 872,914 +0.66(+1.15%)
Dec 28, 2012 57.72 58.24 57.45 57.51 486,241 -0.63(-1.08%)
Dec 27, 2012 58.21 58.29 57.56 58.14 673,333 -0.12(-0.21%)
Dec 26, 2012 58.55 58.72 58.23 58.26 436,505 -0.19(-0.33%)
Dec 24, 2012 58.41 58.71 57.90 58.45 288,655 -0.15(-0.26%)
Dec 21, 2012 57.87 58.63 57.87 58.60 1,135,673 +0.20(+0.34%)
Dec 20, 2012 58.62 58.70 58.22 58.40 948,116 -0.07(-0.12%)
Dec 19, 2012 58.26 59.02 58.23 58.47 1,807,032 +0.21(+0.36%)
Dec 18, 2012 56.89 58.30 56.83 58.26 1,061,921 +1.38(+2.43%)
Dec 17, 2012 56.61 57.00 56.45 56.88 667,151 +0.49(+0.87%)
Dec 14, 2012 56.51 56.92 56.32 56.39 846,727 -0.19(-0.34%)
Dec 13, 2012 56.96 57.25 56.54 56.58 601,351 -0.38(-0.67%)
Dec 12, 2012 57.25 57.75 56.92 56.96 1,149,743 -0.04(-0.07%)
Dec 11, 2012 57.00 57.40 56.89 57.00 937,046 +0.05(+0.09%)
Dec 10, 2012 56.31 57.00 56.23 56.95 696,625 +0.58(+1.03%)
Dec 07, 2012 56.18 56.49 55.97 56.37 662,529 +0.47(+0.84%)
Dec 06, 2012 56.01 56.16 55.29 55.90 885,350 -0.11(-0.20%)
Dec 05, 2012 56.10 56.21 55.46 56.01 1,519,949 +0.11(+0.20%)
Dec 04, 2012 56.06 56.32 55.74 55.90 1,236,061 -1.28(-2.24%)
Nov 30, 2012 56.92 57.39 56.49 57.18 4,436,352 +0.28(+0.49%)
Nov 29, 2012 56.13 56.94 55.53 56.90 1,616,624 +0.37(+0.65%)
Nov 28, 2012 55.75 56.69 55.61 56.53 1,138,494 +0.45(+0.80%)
Nov 27, 2012 56.50 56.73 56.02 56.08 993,694 -0.41(-0.73%)
Nov 26, 2012 56.18 56.61 56.18 56.49 667,337 -0.08(-0.14%)
Nov 23, 2012 56.18 56.59 55.85 56.57 318,534 +0.55(+0.98%)
Nov 21, 2012 55.59 56.17 55.33 56.02 854,955 +0.43(+0.77%)
Nov 20, 2012 55.00 55.59 54.84 55.59 740,013 +0.58(+1.05%)
Nov 19, 2012 54.60 55.22 54.40 55.01 1,117,135 +0.88(+1.63%)
Nov 16, 2012 54.41 54.47 53.54 54.13 1,257,660 -0.28(-0.51%)
Nov 15, 2012 53.74 54.83 53.68 54.41 1,915,400 +0.69(+1.28%)
Nov 14, 2012 54.27 54.44 53.47 53.72 1,374,737 -0.33(-0.61%)
Nov 13, 2012 54.04 54.61 53.99 54.05 697,062 -0.32(-0.59%)
Nov 12, 2012 53.71 54.63 53.50 54.37 899,018 +0.79(+1.47%)
Nov 09, 2012 53.21 53.91 53.21 53.58 827,498 +0.15(+0.28%)
Nov 08, 2012 53.78 54.05 53.18 53.43 869,310 -0.43(-0.80%)
Nov 07, 2012 54.52 54.64 53.24 53.86 1,147,630 -1.51(-2.73%)
Nov 06, 2012 55.27 55.89 54.44 55.37 886,675 +0.93(+1.71%)
Nov 05, 2012 53.53 54.55 53.36 54.44 805,518 +0.64(+1.19%)
Nov 02, 2012 54.42 55.00 53.76 53.80 1,209,940 -0.47(-0.87%)
Nov 01, 2012 53.79 54.50 53.44 54.27 1,710,807 +0.69(+1.29%)
Oct 31, 2012 54.33 54.75 53.22 53.58 1,087,784 -0.72(-1.33%)
Oct 26, 2012 53.29 54.30 54.30 54.30 1,995,600 +0.99(+1.86%)
Oct 25, 2012 53.18 53.36 52.24 53.31 1,336,762 +0.56(+1.06%)
Oct 24, 2012 53.14 53.71 52.67 52.75 1,260,680 -0.14(-0.26%)
Oct 23, 2012 53.39 53.39 52.56 52.89 959,672 -1.15(-2.13%)
Oct 19, 2012 54.57 54.85 53.89 54.04 717,343 -0.77(-1.40%)
Oct 18, 2012 54.31 54.99 53.88 54.81 894,765 +0.24(+0.44%)
Oct 17, 2012 54.52 54.98 54.45 54.57 948,233 +0.01(+0.02%)
Oct 16, 2012 54.28 54.67 54.17 54.56 761,235 +0.57(+1.06%)
Oct 15, 2012 53.35 54.00 53.29 53.99 806,481 +0.73(+1.37%)
Oct 12, 2012 52.95 53.64 52.86 53.26 585,616 +0.43(+0.81%)
Oct 11, 2012 52.98 53.32 52.79 52.83 732,837 +0.24(+0.46%)
Oct 10, 2012 53.26 53.38 52.53 52.59 1,103,817 -0.92(-1.72%)
Oct 09, 2012 54.04 54.41 53.35 53.51 915,460 -0.51(-0.94%)
Oct 08, 2012 54.27 54.62 54.01 54.02 934,364 -0.50(-0.92%)
Oct 05, 2012 53.79 54.86 53.79 54.52 805,839 +0.92(+1.72%)
Oct 04, 2012 53.86 54.16 53.27 53.60 1,178,519 +0.05(+0.09%)
Oct 03, 2012 53.87 54.40 53.38 53.55 859,060 -0.22(-0.41%)
Oct 02, 2012 54.47 54.47 53.48 53.77 827,686 -0.48(-0.88%)
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.