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 |
| Oct 18, 2018 | $132.89 | $133.39 | $131.63 | $131.99 | 1 844 762 |
| Oct 17, 2018 | $134.97 | $135.45 | $133.19 | $133.59 | 1 171 351 |
| Oct 16, 2018 | $134.95 | $135.29 | $134.18 | $135.06 | 1 401 306 |
| Oct 15, 2018 | $134.51 | $135.50 | $133.91 | $134.73 | 1 047 670 |
| Oct 12, 2018 | $135.67 | $136.40 | $133.09 | $134.31 | 1 974 870 |
| Oct 11, 2018 | $133.88 | $135.85 | $132.56 | $134.66 | 2 888 231 |
| Oct 10, 2018 | $135.18 | $135.25 | $133.39 | $133.54 | 2 222 701 |
| Oct 09, 2018 | $138.61 | $139.00 | $134.92 | $135.14 | 2 491 050 |
| Oct 08, 2018 | $140.07 | $140.09 | $138.09 | $138.65 | 1 583 769 |
| Oct 05, 2018 | $141.00 | $141.25 | $139.96 | $140.27 | 1 473 927 |
| Oct 04, 2018 | $141.49 | $141.63 | $140.73 | $140.94 | 1 137 122 |
| Oct 03, 2018 | $141.40 | $141.77 | $141.22 | $141.54 | 1 684 718 |
| Oct 02, 2018 | $141.23 | $142.07 | $140.81 | $141.07 | 3 238 448 |
| Oct 01, 2018 | $140.93 | $142.15 | $140.21 | $141.27 | 2 035 670 |
| Sep 28, 2018 | $139.99 | $140.76 | $139.75 | $140.47 | 1 492 129 |
| Sep 27, 2018 | $140.51 | $140.66 | $139.68 | $139.91 | 994 895 |
| Sep 26, 2018 | $140.95 | $141.19 | $140.17 | $140.30 | 1 188 486 |
| Sep 25, 2018 | $140.38 | $141.89 | $140.22 | $140.73 | 1 270 041 |
| Sep 24, 2018 | $141.76 | $142.13 | $140.33 | $140.44 | 951 552 |
| Sep 21, 2018 | $142.12 | $142.61 | $141.53 | $141.98 | 1 664 136 |
| Sep 20, 2018 | $141.22 | $141.89 | $141.00 | $141.84 | 511 127 |
| Sep 19, 2018 | $140.68 | $141.55 | $140.68 | $141.08 | 424 067 |
| Sep 18, 2018 | $139.81 | $141.28 | $138.97 | $140.87 | 909 772 |
| Sep 17, 2018 | $141.49 | $141.99 | $139.28 | $139.60 | 2 529 289 |
| Sep 14, 2018 | $139.52 | $141.70 | $139.31 | $141.49 | 3 340 184 |
