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 | $141.04 | $141.04 | 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 | $141.04 | $141.04 | |
52 weeks | $125.04 | $142.98 |
Date | Open | High | Low | Close | Volume |
Nov 29, 2016 | $92.47 | $93.00 | $92.15 | $92.34 | 1 031 257 |
Nov 28, 2016 | $92.53 | $92.90 | $91.64 | $92.62 | 2 324 288 |
Nov 25, 2016 | $91.00 | $92.96 | $90.76 | $92.96 | 1 047 037 |
Nov 23, 2016 | $89.01 | $90.92 | $88.82 | $90.90 | 2 578 196 |
Nov 22, 2016 | $88.62 | $89.00 | $88.13 | $88.86 | 1 548 921 |
Nov 21, 2016 | $88.05 | $88.64 | $87.62 | $88.24 | 1 324 967 |
Nov 18, 2016 | $88.21 | $88.48 | $87.48 | $87.79 | 2 151 930 |
Nov 17, 2016 | $87.55 | $88.68 | $87.17 | $88.43 | 2 016 816 |
Nov 16, 2016 | $88.20 | $88.41 | $87.47 | $87.54 | 1 199 610 |
Nov 15, 2016 | $88.51 | $88.51 | $87.05 | $88.33 | 1 568 451 |
Nov 14, 2016 | $88.80 | $89.43 | $88.22 | $88.71 | 2 399 510 |
Nov 11, 2016 | $85.23 | $88.68 | $85.11 | $88.54 | 2 205 160 |
Nov 10, 2016 | $84.91 | $85.66 | $83.93 | $85.43 | 2 001 635 |
Nov 09, 2016 | $82.06 | $85.45 | $82.06 | $84.41 | 1 516 885 |
Nov 08, 2016 | $82.75 | $83.36 | $82.22 | $83.05 | 1 175 625 |
Nov 07, 2016 | $83.41 | $83.52 | $82.23 | $82.75 | 1 353 200 |
Nov 04, 2016 | $82.24 | $83.50 | $81.97 | $82.16 | 1 333 500 |
Nov 03, 2016 | $82.10 | $82.54 | $81.11 | $82.08 | 1 989 600 |
Nov 02, 2016 | $82.60 | $83.15 | $81.61 | $81.65 | 1 065 300 |
Nov 01, 2016 | $84.62 | $84.85 | $82.39 | $82.49 | 2 304 600 |
Oct 31, 2016 | $83.46 | $84.59 | $82.76 | $84.32 | 2 069 600 |
Oct 28, 2016 | $82.22 | $83.80 | $82.13 | $83.45 | 1 857 500 |
Oct 27, 2016 | $82.06 | $82.76 | $81.40 | $82.15 | 1 667 700 |
Oct 26, 2016 | $80.13 | $81.97 | $80.10 | $81.40 | 3 097 400 |
Oct 25, 2016 | $79.34 | $80.43 | $79.21 | $80.00 | 3 571 200 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use COL stock historical prices to predict future price movements?
Trend Analysis: Examine the COL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the COL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.