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 (%)
Feb 28, 2007 65.03 66.07 64.39 65.48 1,377,100 +0.13(+0.20%)
Feb 27, 2007 67.90 67.90 64.44 65.35 1,009,500 -2.55(-3.76%)
Feb 26, 2007 68.53 68.73 67.60 67.90 449,812 -0.56(-0.82%)
Feb 23, 2007 68.48 68.58 67.87 68.46 556,800 -0.01(-0.01%)
Feb 22, 2007 68.93 69.40 68.16 68.47 538,100 -0.63(-0.91%)
Feb 21, 2007 69.29 69.30 68.78 69.10 510,900 -0.13(-0.19%)
Feb 20, 2007 68.85 69.30 68.50 69.23 550,100 +0.53(+0.77%)
Feb 16, 2007 69.10 69.25 68.49 68.70 561,400 -0.76(-1.09%)
Feb 15, 2007 69.15 69.52 68.78 69.46 506,900 +0.24(+0.35%)
Feb 14, 2007 68.45 69.22 68.40 69.22 625,508 +0.88(+1.29%)
Feb 13, 2007 68.07 68.56 67.72 68.34 647,430 +0.50(+0.74%)
Feb 12, 2007 68.39 68.54 67.77 67.84 593,549 -0.26(-0.38%)
Feb 09, 2007 69.24 69.25 67.98 68.10 947,000 -1.14(-1.65%)
Feb 08, 2007 69.67 69.89 68.96 69.24 586,400 -0.44(-0.63%)
Feb 07, 2007 69.50 69.91 69.36 69.68 585,700 +0.09(+0.13%)
Feb 06, 2007 69.00 69.73 68.83 69.59 750,700 +0.80(+1.16%)
Feb 05, 2007 68.37 68.83 68.22 68.79 848,900 +0.52(+0.76%)
Feb 02, 2007 68.96 69.14 68.26 68.27 766,600 -0.85(-1.23%)
Feb 01, 2007 68.12 69.20 67.94 69.12 926,400 +0.91(+1.33%)
Jan 31, 2007 67.56 68.40 67.41 68.21 951,300 +0.65(+0.96%)
Jan 30, 2007 67.30 67.99 67.30 67.56 886,800 +0.16(+0.24%)
Jan 29, 2007 67.90 67.99 67.11 67.40 1,830,000 +0.62(+0.93%)
Jan 26, 2007 68.34 68.34 66.18 66.78 1,104,200 -0.81(-1.20%)
Jan 25, 2007 69.38 69.75 67.39 67.59 1,659,400 +0.10(+0.15%)
Jan 24, 2007 68.02 68.08 67.04 67.49 1,107,700 -0.52(-0.76%)
Jan 23, 2007 66.30 68.04 65.82 68.01 1,528,800 +2.14(+3.25%)
Jan 22, 2007 67.00 67.00 65.75 65.87 1,445,500 -0.60(-0.90%)
Jan 19, 2007 66.95 66.96 66.18 66.47 1,419,000 -0.03(-0.05%)
Jan 18, 2007 67.46 68.05 66.39 66.50 1,292,500 -1.36(-2.00%)
Jan 17, 2007 67.64 68.08 67.07 67.86 600,700 +0.34(+0.50%)
Jan 16, 2007 66.85 67.94 66.56 67.52 1,031,100 +0.78(+1.17%)
Jan 12, 2007 65.85 67.00 65.50 66.74 685,800 +0.53(+0.80%)
Jan 11, 2007 66.55 67.10 66.09 66.21 1,086,000 -0.09(-0.14%)
Jan 10, 2007 64.89 66.34 64.39 66.30 1,179,700 +1.11(+1.70%)
Jan 09, 2007 64.64 65.24 64.42 65.19 1,014,600 +0.57(+0.88%)
Jan 08, 2007 63.34 64.83 62.98 64.62 890,900 +1.41(+2.23%)
Jan 05, 2007 63.00 63.38 62.68 63.21 606,900 +0.21(+0.33%)
Jan 04, 2007 63.40 63.48 62.45 63.00 1,073,600 -0.65(-1.02%)
Jan 03, 2007 62.90 64.09 62.83 63.65 790,800 +0.36(+0.57%)
Dec 29, 2006 63.70 63.82 63.22 63.29 398,600 -0.57(-0.89%)
Dec 28, 2006 64.31 64.31 63.74 63.86 440,300 -0.45(-0.70%)
Dec 27, 2006 63.39 64.31 63.39 64.31 572,700 +0.93(+1.47%)
Dec 26, 2006 63.05 63.57 63.05 63.38 368,900 +0.34(+0.54%)
Dec 22, 2006 63.60 63.60 62.81 63.04 456,700 -0.56(-0.88%)
Dec 21, 2006 63.71 63.87 63.23 63.60 614,900 -0.10(-0.16%)
Dec 20, 2006 63.45 64.00 63.25 63.70 444,700 +0.24(+0.38%)
Dec 19, 2006 62.84 63.51 62.68 63.46 760,200 +0.66(+1.05%)
Dec 18, 2006 62.75 63.20 62.55 62.80 810,200 -0.03(-0.05%)
Dec 15, 2006 62.14 62.86 62.12 62.83 1,193,500 +0.70(+1.13%)
Dec 14, 2006 61.59 62.23 61.44 62.13 599,500 +0.65(+1.06%)
Dec 13, 2006 61.50 61.60 61.29 61.48 730,500 +0.19(+0.31%)
Dec 12, 2006 61.30 61.39 60.86 61.29 838,500 -0.16(-0.26%)
Dec 11, 2006 61.34 61.67 61.28 61.45 598,200 +0.11(+0.18%)
Dec 08, 2006 61.67 61.67 60.50 61.34 583,700 -0.21(-0.34%)
Dec 07, 2006 61.42 61.70 61.16 61.55 486,500 +0.32(+0.52%)
Dec 06, 2006 61.20 61.38 60.90 61.23 489,500 -0.29(-0.47%)
Dec 05, 2006 60.80 61.52 60.72 61.52 550,000 +0.66(+1.08%)
Dec 04, 2006 59.83 60.88 59.80 60.86 809,100 +0.53(+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.