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 (%)
Sep 30, 2003 25.10 25.40 24.89 25.25 601,800 -0.04(-0.16%)
Sep 29, 2003 25.00 25.29 24.90 25.29 490,000 +0.40(+1.61%)
Sep 26, 2003 25.00 25.05 24.85 24.89 997,800 -0.16(-0.64%)
Sep 25, 2003 24.78 25.19 24.77 25.05 775,700 -0.06(-0.24%)
Sep 24, 2003 25.63 25.63 25.03 25.11 470,000 -0.65(-2.52%)
Sep 23, 2003 25.63 25.74 25.60 25.76 605,100 -0.17(-0.66%)
Sep 22, 2003 26.49 26.20 25.81 25.93 394,400 -0.56(-2.11%)
Sep 19, 2003 26.29 26.62 26.18 26.49 792,900 +0.20(+0.76%)
Sep 18, 2003 25.50 26.45 25.49 26.29 1,155,100 +0.98(+3.87%)
Sep 17, 2003 25.20 25.56 25.20 25.31 284,300 +0.02(+0.08%)
Sep 16, 2003 25.17 25.62 25.05 25.29 594,800 +0.12(+0.48%)
Sep 15, 2003 25.10 25.30 25.01 25.17 497,000 -0.11(-0.44%)
Sep 12, 2003 25.70 25.70 25.05 25.28 741,100 -0.43(-1.67%)
Sep 11, 2003 25.80 26.04 25.50 25.71 767,800 -0.58(-2.21%)
Sep 10, 2003 26.86 26.86 26.16 26.29 420,900 -0.57(-2.12%)
Sep 09, 2003 27.03 27.17 26.75 26.86 375,500 -0.42(-1.54%)
Sep 08, 2003 26.92 27.37 26.92 27.28 382,600 +0.30(+1.11%)
Sep 05, 2003 27.53 27.58 26.77 26.98 511,300 -0.69(-2.49%)
Sep 04, 2003 27.20 27.67 27.09 27.67 763,600 +0.37(+1.36%)
Sep 03, 2003 26.84 27.49 26.84 27.30 501,700 +0.22(+0.81%)
Sep 02, 2003 27.00 27.31 26.70 27.08 601,100 +0.03(+0.11%)
Aug 29, 2003 26.70 27.08 26.62 27.05 430,800 +0.05(+0.19%)
Aug 28, 2003 26.93 27.01 26.83 27.00 516,800 +0.05(+0.19%)
Aug 27, 2003 26.99 27.00 26.81 26.95 369,100 -0.04(-0.15%)
Aug 26, 2003 26.67 27.00 26.65 26.99 419,000 +0.18(+0.67%)
Aug 25, 2003 26.61 26.90 26.51 26.81 236,800 +0.00(+0.00%)
Aug 22, 2003 27.15 27.34 26.71 26.81 452,800 -0.29(-1.07%)
Aug 21, 2003 26.60 27.18 26.60 27.10 521,300 +0.65(+2.46%)
Aug 20, 2003 26.60 27.00 26.40 26.45 460,400 -0.22(-0.82%)
Aug 19, 2003 26.56 26.78 26.17 26.67 308,000 +0.09(+0.34%)
Aug 18, 2003 26.08 26.76 26.08 26.58 411,400 +0.49(+1.88%)
Aug 15, 2003 25.98 26.14 25.70 26.09 246,400 +0.11(+0.42%)
Aug 14, 2003 25.69 26.00 25.59 25.98 439,300 +0.31(+1.21%)
Aug 13, 2003 25.85 25.99 25.59 25.67 530,300 -0.21(-0.81%)
Aug 12, 2003 25.36 25.89 25.30 25.88 310,500 +0.64(+2.54%)
Aug 11, 2003 24.87 25.29 24.87 25.24 360,400 +0.14(+0.56%)
Aug 08, 2003 25.26 25.32 24.80 25.10 368,200 -0.25(-0.99%)
Aug 07, 2003 25.48 25.51 25.12 25.35 410,400 -0.22(-0.86%)
Aug 06, 2003 25.34 25.85 25.10 25.57 387,600 +0.03(+0.12%)
Aug 05, 2003 26.05 26.05 25.44 25.54 551,400 -0.50(-1.92%)
Aug 04, 2003 25.80 26.05 25.35 26.04 383,600 -0.03(-0.12%)
Aug 01, 2003 25.52 26.36 25.52 26.07 695,800 +0.04(+0.15%)
Jul 31, 2003 26.30 26.43 25.71 26.03 576,300 -0.07(-0.27%)
Jul 30, 2003 26.04 26.10 25.73 26.10 466,000 +0.23(+0.89%)
Jul 29, 2003 25.78 26.00 25.35 25.87 514,400 +0.14(+0.54%)
Jul 28, 2003 25.70 25.97 25.45 25.73 1,015,000 -0.45(-1.72%)
Jul 25, 2003 25.60 26.22 25.25 26.18 635,400 +0.66(+2.59%)
Jul 24, 2003 25.68 25.85 25.25 25.52 964,600 +0.02(+0.08%)
Jul 23, 2003 25.86 25.87 25.17 25.50 583,300 -0.52(-2.00%)
Jul 22, 2003 25.30 26.27 25.19 26.02 1,136,800 +1.11(+4.46%)
Jul 21, 2003 25.15 25.24 24.85 24.91 521,000 -0.29(-1.15%)
Jul 18, 2003 25.13 25.29 24.43 25.20 866,800 +0.01(+0.04%)
Jul 17, 2003 26.10 26.10 25.04 25.19 947,700 -1.14(-4.33%)
Jul 16, 2003 25.90 26.33 25.80 26.33 921,600 +0.63(+2.45%)
Jul 15, 2003 25.29 26.20 24.80 25.70 1,410,000 +0.55(+2.19%)
Jul 14, 2003 25.38 25.43 25.07 25.15 409,300 -0.09(-0.36%)
Jul 11, 2003 25.40 25.70 25.06 25.24 624,000 -0.26(-1.02%)
Jul 10, 2003 25.25 25.51 25.07 25.50 658,800 +0.00(+0.00%)
Jul 09, 2003 25.20 25.50 24.86 25.50 667,600 -0.02(-0.08%)
Jul 08, 2003 24.95 25.52 24.85 25.52 574,500 +0.17(+0.67%)
Jul 07, 2003 25.13 25.35 24.88 25.35 520,800 +0.11(+0.44%)
Jul 03, 2003 24.90 25.39 24.87 25.24 276,500 +0.19(+0.76%)
Jul 02, 2003 25.20 25.30 24.87 25.05 692,300 -0.15(-0.60%)
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.