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, 2013 73.79 73.92 73.92 73.92 316,800 +0.14(+0.19%)
Dec 30, 2013 74.11 74.21 73.54 73.78 266,393 -0.22(-0.30%)
Dec 27, 2013 74.21 74.43 73.88 74.00 224,754 -0.04(-0.05%)
Dec 26, 2013 73.92 74.27 73.55 74.04 168,287 +0.31(+0.42%)
Dec 24, 2013 73.26 73.79 73.14 73.73 111,290 +0.66(+0.90%)
Dec 23, 2013 73.61 73.61 72.93 73.07 427,682 +0.20(+0.27%)
Dec 20, 2013 71.81 73.10 71.81 72.87 723,161 +0.97(+1.35%)
Dec 19, 2013 72.27 72.49 71.65 71.90 983,220 -0.32(-0.44%)
Dec 18, 2013 71.29 72.38 70.58 72.22 902,583 +1.17(+1.65%)
Dec 17, 2013 72.08 72.12 70.97 71.05 1,108,348 -0.81(-1.13%)
Dec 16, 2013 71.67 72.28 71.67 71.86 885,510 +0.55(+0.77%)
Dec 13, 2013 71.21 71.54 71.15 71.31 512,696 +0.05(+0.07%)
Dec 12, 2013 71.64 71.84 71.01 71.26 571,641 -0.32(-0.45%)
Dec 11, 2013 72.87 72.87 71.48 71.58 569,994 -1.31(-1.80%)
Dec 10, 2013 73.05 73.47 72.68 72.89 393,796 -0.51(-0.69%)
Dec 09, 2013 73.45 73.83 73.04 73.40 596,850 -0.10(-0.14%)
Dec 06, 2013 72.90 73.58 72.79 73.50 415,195 +1.09(+1.51%)
Dec 05, 2013 72.55 72.96 72.22 72.41 604,401 -0.25(-0.34%)
Dec 04, 2013 72.20 72.87 71.81 72.66 834,886 +0.19(+0.26%)
Dec 03, 2013 72.43 72.94 72.07 72.47 576,981 -0.19(-0.26%)
Dec 02, 2013 72.73 73.24 72.56 72.66 522,412 -0.07(-0.10%)
Nov 29, 2013 73.25 73.43 72.73 72.73 418,584 -0.53(-0.72%)
Nov 27, 2013 73.06 73.27 72.74 73.26 447,749 +0.36(+0.49%)
Nov 26, 2013 72.63 73.22 72.44 72.90 668,499 +0.35(+0.48%)
Nov 25, 2013 73.09 73.19 72.42 72.55 427,531 -0.45(-0.62%)
Nov 22, 2013 73.00 73.23 72.76 73.00 851,665 +0.07(+0.10%)
Nov 21, 2013 72.34 72.97 72.24 72.93 560,000 +0.88(+1.22%)
Nov 20, 2013 72.04 72.72 71.72 72.05 588,706 +0.05(+0.07%)
Nov 19, 2013 72.16 72.59 71.53 72.00 1,473,365 -0.17(-0.24%)
Nov 18, 2013 71.49 72.60 71.33 72.17 869,095 +1.06(+1.49%)
Nov 15, 2013 70.72 71.11 70.23 71.11 1,450,826 +0.37(+0.52%)
Nov 14, 2013 70.45 70.99 70.01 70.74 500,533 +0.39(+0.55%)
Nov 12, 2013 70.81 71.00 70.27 70.35 554,876 -0.62(-0.87%)
Nov 11, 2013 70.93 71.18 70.73 70.97 489,092 +0.07(+0.10%)
Nov 08, 2013 70.04 71.28 69.72 70.90 661,548 +0.90(+1.29%)
Nov 07, 2013 71.11 71.52 69.93 70.00 526,862 -1.27(-1.78%)
Nov 06, 2013 70.82 71.28 70.37 71.27 538,759 +0.61(+0.86%)
Nov 05, 2013 70.51 71.23 70.28 70.66 678,354 +0.09(+0.13%)
Nov 04, 2013 70.25 70.68 70.00 70.57 556,747 +0.48(+0.68%)
Nov 01, 2013 70.03 70.39 69.51 70.09 706,471 +0.26(+0.37%)
Oct 31, 2013 70.10 70.31 69.47 69.83 652,000 -0.20(-0.29%)
Oct 30, 2013 70.55 70.82 69.83 70.03 684,601 -0.16(-0.23%)
Oct 29, 2013 70.32 70.48 69.57 70.19 784,403 +0.07(+0.10%)
Oct 28, 2013 70.56 70.84 69.94 70.12 909,663 -0.57(-0.81%)
Oct 25, 2013 70.24 71.03 68.75 70.69 1,637,009 -1.55(-2.15%)
Oct 24, 2013 72.05 72.46 71.66 72.24 802,512 +0.21(+0.29%)
Oct 23, 2013 70.61 72.05 70.50 72.03 990,496 +1.32(+1.87%)
Oct 22, 2013 70.27 70.83 69.69 70.71 950,553 +0.87(+1.25%)
Oct 21, 2013 70.54 70.54 69.50 69.84 625,518 -0.70(-0.99%)
Oct 18, 2013 70.56 70.56 69.40 70.54 1,047,106 +0.37(+0.53%)
Oct 17, 2013 68.75 70.46 68.64 70.17 1,086,062 +1.17(+1.70%)
Oct 16, 2013 68.70 69.19 68.60 69.00 813,437 +0.94(+1.38%)
Oct 15, 2013 68.81 69.13 67.87 68.06 888,454 -0.86(-1.25%)
Oct 14, 2013 68.04 68.96 67.86 68.92 553,053 +0.38(+0.55%)
Oct 11, 2013 67.99 68.55 67.63 68.54 527,105 +0.27(+0.40%)
Oct 10, 2013 67.57 68.31 67.01 68.27 784,887 +1.74(+2.62%)
Oct 09, 2013 66.21 66.79 65.76 66.53 910,169 +0.63(+0.96%)
Oct 08, 2013 66.92 66.92 65.86 65.90 813,907 -0.97(-1.45%)
Oct 07, 2013 66.52 67.26 66.28 66.87 393,333 -0.12(-0.18%)
Oct 04, 2013 66.88 67.16 66.31 66.99 494,555 +0.15(+0.22%)
Oct 03, 2013 67.48 67.71 66.20 66.84 998,473 -0.88(-1.30%)
Oct 02, 2013 68.85 68.85 67.33 67.72 1,262,213 -1.53(-2.21%)
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.