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 29, 2008 58.61 59.14 58.29 58.90 1,721,883 -0.23(-0.39%)
Feb 28, 2008 58.87 59.51 58.64 59.13 780,936 -0.39(-0.66%)
Feb 27, 2008 59.96 60.65 59.36 59.52 941,738 -0.70(-1.16%)
Feb 26, 2008 59.75 60.41 59.70 60.22 1,191,600 +0.18(+0.30%)
Feb 25, 2008 59.67 60.09 59.23 60.04 1,258,900 +0.57(+0.96%)
Feb 22, 2008 57.96 59.58 57.96 59.47 1,299,161 +1.70(+2.94%)
Feb 21, 2008 59.38 59.56 57.71 57.77 1,168,427 -1.52(-2.56%)
Feb 20, 2008 59.64 59.74 58.68 59.29 1,038,696 -0.85(-1.41%)
Feb 19, 2008 60.50 60.66 59.79 60.14 820,629 +0.21(+0.35%)
Feb 18, 2008 59.91 60.30 59.46 59.93 0 +0.00(+0.00%)
Feb 15, 2008 59.91 60.30 59.46 59.93 922,760 -0.33(-0.55%)
Feb 14, 2008 61.47 62.04 60.10 60.26 1,287,835 -1.49(-2.41%)
Feb 13, 2008 61.65 62.00 60.84 61.75 1,662,094 +0.26(+0.42%)
Feb 12, 2008 61.07 61.77 60.86 61.49 1,633,726 +0.66(+1.08%)
Feb 11, 2008 60.33 60.94 59.97 60.83 1,047,500 +0.60(+1.00%)
Feb 08, 2008 60.23 60.92 59.66 60.23 1,579,023 -0.44(-0.73%)
Feb 07, 2008 61.89 62.14 60.38 60.67 1,926,483 -1.45(-2.33%)
Feb 06, 2008 63.06 63.26 61.88 62.12 1,293,339 -0.21(-0.34%)
Feb 05, 2008 63.22 63.66 62.10 62.33 1,493,309 -1.90(-2.96%)
Feb 04, 2008 64.10 64.51 63.35 64.23 1,535,920 -0.11(-0.17%)
Feb 01, 2008 62.80 64.49 62.65 64.34 1,336,029 +1.21(+1.92%)
Jan 31, 2008 61.27 63.62 60.93 63.13 1,681,078 +0.83(+1.33%)
Jan 30, 2008 62.96 63.42 62.10 62.30 2,085,369 -1.05(-1.66%)
Jan 29, 2008 62.59 63.40 62.37 63.35 2,911,426 +1.03(+1.65%)
Jan 28, 2008 61.84 62.36 60.79 62.32 2,179,868 +0.44(+0.71%)
Jan 25, 2008 62.41 63.23 61.35 61.88 2,516,600 +0.38(+0.62%)
Jan 24, 2008 58.27 63.19 58.25 61.50 3,831,853 +3.02(+5.16%)
Jan 23, 2008 51.52 58.75 55.81 58.48 2,515,611 +0.42(+0.72%)
Jan 22, 2008 53.24 60.00 53.24 58.06 2,702,875 -3.12(-5.10%)
Jan 21, 2008 61.70 62.60 60.75 61.18 0 +0.00(+0.00%)
Jan 18, 2008 61.70 62.60 60.75 61.18 1,631,461 -0.01(-0.02%)
Jan 17, 2008 63.41 63.77 61.08 61.19 1,655,100 -2.29(-3.61%)
Jan 16, 2008 64.51 64.97 63.19 63.48 1,666,772 -1.27(-1.96%)
Jan 15, 2008 66.05 67.02 64.28 64.75 1,384,304 -1.98(-2.97%)
Jan 14, 2008 66.81 67.67 66.47 66.73 971,882 +0.31(+0.47%)
Jan 11, 2008 67.72 68.04 66.11 66.42 1,147,515 -2.06(-3.01%)
Jan 10, 2008 67.68 69.10 67.31 68.48 847,526 +0.40(+0.59%)
Jan 09, 2008 66.03 68.08 65.75 68.08 1,342,873 +1.75(+2.64%)
Jan 08, 2008 68.63 69.40 66.06 66.33 1,257,762 -2.09(-3.05%)
Jan 07, 2008 69.96 70.05 67.90 68.42 873,000 -1.25(-1.79%)
Jan 04, 2008 71.08 71.27 69.67 69.67 711,253 -1.95(-2.72%)
Jan 03, 2008 70.69 71.86 70.69 71.62 679,396 +0.95(+1.34%)
Jan 02, 2008 71.80 72.41 70.36 70.67 880,400 -1.30(-1.81%)
Jan 01, 2008 71.41 72.54 71.41 71.97 0 +0.00(+0.00%)
Dec 31, 2007 71.41 72.54 71.41 71.97 478,121 -0.04(-0.06%)
Dec 28, 2007 72.60 72.82 71.91 72.01 278,336 -0.24(-0.33%)
Dec 27, 2007 73.05 73.22 71.73 72.25 344,100 -0.79(-1.08%)
Dec 26, 2007 73.35 73.84 72.80 73.04 281,018 -0.81(-1.10%)
Dec 24, 2007 73.44 73.99 73.30 73.85 155,205 +0.46(+0.63%)
Dec 21, 2007 72.27 73.39 72.08 73.39 850,710 +1.82(+2.54%)
Dec 20, 2007 71.99 71.99 70.66 71.57 372,400 +0.01(+0.01%)
Dec 19, 2007 72.38 72.38 71.09 71.56 507,820 -0.39(-0.54%)
Dec 18, 2007 72.00 72.20 71.09 71.95 557,400 +0.27(+0.38%)
Dec 17, 2007 73.22 73.44 71.68 71.68 525,320 -1.71(-2.33%)
Dec 14, 2007 73.00 74.31 72.58 73.39 700,846 +0.45(+0.62%)
Dec 13, 2007 71.84 73.14 71.72 72.94 610,100 +0.98(+1.36%)
Dec 12, 2007 72.82 74.09 71.40 71.96 826,882 +0.60(+0.84%)
Dec 11, 2007 74.08 74.08 71.36 71.36 594,884 -2.46(-3.33%)
Dec 10, 2007 73.68 74.21 73.46 73.82 568,945 +0.20(+0.27%)
Dec 07, 2007 74.49 74.50 73.42 73.62 484,648 -0.71(-0.96%)
Dec 06, 2007 73.66 74.54 73.49 74.33 581,455 +0.64(+0.87%)
Dec 05, 2007 72.52 73.88 72.52 73.69 635,803 +1.69(+2.35%)
Dec 04, 2007 71.91 72.72 71.82 72.00 376,200 -0.38(-0.53%)
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.