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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2018 | $139.97 | $142.13 | $139.93 | $141.63 | 10 534 529 |
| Nov 21, 2018 | $130.51 | $131.99 | $129.57 | $129.68 | 1 205 097 |
| Nov 20, 2018 | $129.47 | $130.07 | $128.72 | $129.85 | 1 221 454 |
| Nov 19, 2018 | $132.47 | $133.52 | $130.28 | $130.40 | 2 707 758 |
| Nov 16, 2018 | $133.25 | $133.50 | $131.11 | $132.50 | 1 729 490 |
| Nov 15, 2018 | $131.02 | $134.22 | $130.89 | $133.28 | 2 360 332 |
| Nov 14, 2018 | $131.74 | $132.40 | $131.07 | $132.10 | 1 706 049 |
| Nov 13, 2018 | $130.22 | $132.19 | $130.14 | $131.48 | 1 196 658 |
| Nov 12, 2018 | $133.42 | $133.42 | $130.14 | $130.25 | 983 037 |
| Nov 09, 2018 | $132.03 | $133.32 | $131.98 | $133.22 | 1 073 243 |
| Nov 08, 2018 | $132.90 | $133.21 | $132.17 | $132.57 | 1 031 736 |
| Nov 07, 2018 | $131.74 | $133.25 | $131.06 | $132.92 | 2 456 375 |
| Nov 06, 2018 | $131.20 | $131.66 | $130.23 | $131.26 | 1 360 719 |
| Nov 05, 2018 | $131.49 | $131.75 | $129.98 | $131.25 | 1 203 300 |
| Nov 02, 2018 | $131.48 | $132.46 | $130.37 | $131.58 | 1 732 267 |
| Nov 01, 2018 | $128.30 | $130.97 | $127.87 | $130.35 | 2 258 617 |
| Oct 31, 2018 | $128.89 | $129.21 | $127.60 | $128.02 | 1 217 972 |
| Oct 30, 2018 | $126.67 | $128.32 | $126.07 | $128.20 | 1 086 226 |
| Oct 29, 2018 | $128.89 | $129.85 | $125.04 | $126.41 | 2 054 368 |
| Oct 26, 2018 | $129.14 | $129.38 | $127.74 | $128.27 | 1 203 525 |
| Oct 25, 2018 | $128.29 | $130.18 | $128.01 | $129.28 | 1 266 543 |
| Oct 24, 2018 | $132.65 | $132.71 | $128.00 | $128.13 | 1 913 082 |
| Oct 23, 2018 | $129.92 | $132.99 | $129.92 | $132.27 | 2 193 156 |
| Oct 22, 2018 | $131.52 | $131.67 | $129.69 | $130.50 | 938 449 |
| Oct 19, 2018 | $132.14 | $132.64 | $131.08 | $131.50 | 2 175 454 |
