NYSE:COL
Delisted
Rockwell Collins Inc Fund Price (Quote)
$141.04
+0 (+0%)
At Close: Apr 08, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 8th Apr 2019 COL stock ended at $141.04. During the day the stock fluctuated 0% from a day low at $141.04 to a day high of $141.04. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 08, 2018 | $135.41 | $135.76 | $133.31 | $133.31 | 1 989 509 |
| Feb 07, 2018 | $134.76 | $136.84 | $134.65 | $135.40 | 1 662 492 |
| Feb 06, 2018 | $133.00 | $135.78 | $132.80 | $135.02 | 2 727 423 |
| Feb 05, 2018 | $137.05 | $137.37 | $133.77 | $134.25 | 2 704 908 |
| Feb 02, 2018 | $139.00 | $139.23 | $137.68 | $137.68 | 844 100 |
| Feb 01, 2018 | $138.31 | $139.63 | $138.06 | $139.41 | 1 273 550 |
| Jan 31, 2018 | $137.80 | $138.75 | $137.51 | $138.49 | 1 230 544 |
| Jan 30, 2018 | $137.98 | $138.12 | $137.36 | $137.79 | 1 219 249 |
| Jan 29, 2018 | $138.66 | $139.00 | $138.21 | $138.26 | 769 538 |
| Jan 26, 2018 | $139.23 | $139.37 | $138.40 | $139.37 | 1 744 758 |
| Jan 25, 2018 | $138.00 | $138.93 | $137.95 | $138.56 | 618 608 |
| Jan 24, 2018 | $137.45 | $138.45 | $137.32 | $137.85 | 878 396 |
| Jan 23, 2018 | $137.29 | $137.66 | $136.94 | $137.45 | 864 625 |
| Jan 22, 2018 | $137.46 | $137.56 | $136.94 | $137.35 | 692 253 |
| Jan 19, 2018 | $137.65 | $137.80 | $136.61 | $137.67 | 1 241 276 |
| Jan 18, 2018 | $136.80 | $137.58 | $136.51 | $137.40 | 973 244 |
| Jan 17, 2018 | $136.90 | $137.07 | $136.40 | $136.85 | 1 113 756 |
| Jan 16, 2018 | $137.73 | $138.19 | $136.54 | $136.65 | 1 545 921 |
| Jan 12, 2018 | $137.95 | $138.14 | $137.61 | $137.83 | 1 232 454 |
| Jan 11, 2018 | $138.00 | $138.10 | $137.18 | $137.79 | 1 453 592 |
| Jan 10, 2018 | $137.74 | $138.04 | $137.23 | $137.95 | 657 862 |
| Jan 09, 2018 | $137.10 | $138.03 | $136.87 | $137.94 | 1 328 662 |
| Jan 08, 2018 | $136.74 | $137.47 | $136.59 | $136.89 | 1 009 778 |
| Jan 05, 2018 | $136.50 | $136.75 | $136.18 | $136.66 | 1 411 876 |
| Jan 04, 2018 | $136.75 | $136.99 | $136.41 | $136.43 | 545 240 |
