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 (%)
Apr 30, 2009 34.19 34.64 32.94 33.34 1,698,393 -0.46(-1.36%)
Apr 29, 2009 32.74 34.11 32.52 33.80 1,445,054 +1.37(+4.24%)
Apr 28, 2009 31.30 33.03 30.72 32.43 2,616,061 +0.03(+0.11%)
Apr 27, 2009 31.46 33.21 31.32 32.39 2,065,970 +0.63(+1.97%)
Apr 24, 2009 32.17 32.21 31.49 31.77 2,900,624 -0.13(-0.41%)
Apr 23, 2009 31.85 32.50 31.30 31.90 2,422,319 +0.43(+1.35%)
Apr 22, 2009 31.22 32.34 31.22 31.47 2,367,260 +0.12(+0.39%)
Apr 21, 2009 30.86 31.68 30.74 31.35 1,944,679 +0.44(+1.43%)
Apr 20, 2009 31.12 31.31 30.63 30.91 1,899,394 -0.77(-2.44%)
Apr 17, 2009 31.25 31.86 31.05 31.68 2,831,357 +0.59(+1.90%)
Apr 16, 2009 30.03 31.24 29.74 31.09 1,760,078 +1.30(+4.38%)
Apr 15, 2009 29.37 30.00 29.37 29.79 1,741,525 +0.23(+0.76%)
Apr 14, 2009 29.34 29.77 29.02 29.56 1,616,494 -0.13(-0.44%)
Apr 13, 2009 30.26 30.33 29.22 29.69 2,115,600 -0.88(-2.87%)
Apr 09, 2009 30.43 30.59 29.32 30.57 1,312,099 +1.25(+4.27%)
Apr 08, 2009 29.09 29.40 28.88 29.32 1,016,999 +0.29(+0.99%)
Apr 07, 2009 29.14 29.59 28.75 29.03 1,564,626 -0.65(-2.20%)
Apr 06, 2009 28.89 29.73 28.34 29.68 1,509,485 +0.44(+1.52%)
Apr 03, 2009 29.75 30.11 28.82 29.24 1,519,752 -0.72(-2.41%)
Apr 02, 2009 29.28 30.53 28.73 29.96 1,329,252 +1.23(+4.27%)
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.