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 |
| Feb 16, 2016 | $81.99 | $82.99 | $81.18 | $82.80 | 1 185 700 |
| Feb 12, 2016 | $78.90 | $80.99 | $78.55 | $80.95 | 1 423 400 |
| Feb 11, 2016 | $78.19 | $78.86 | $76.03 | $78.30 | 1 650 400 |
| Feb 10, 2016 | $80.82 | $81.28 | $79.47 | $79.24 | 900 700 |
| Feb 09, 2016 | $80.34 | $81.29 | $79.89 | $80.42 | 2 073 000 |
| Feb 08, 2016 | $80.43 | $81.75 | $79.88 | $80.83 | 1 628 200 |
| Feb 05, 2016 | $80.41 | $81.41 | $80.16 | $80.93 | 1 429 100 |
| Feb 04, 2016 | $78.82 | $81.01 | $78.82 | $80.07 | 1 080 500 |
| Feb 03, 2016 | $79.70 | $79.93 | $77.70 | $78.54 | 1 442 700 |
| Feb 02, 2016 | $80.48 | $81.06 | $78.70 | $78.59 | 1 044 600 |
| Feb 01, 2016 | $80.76 | $82.11 | $80.13 | $81.21 | 1 323 100 |
| Jan 29, 2016 | $81.69 | $82.23 | $80.43 | $80.55 | 1 951 000 |
| Jan 28, 2016 | $80.31 | $81.43 | $79.78 | $80.83 | 1 108 300 |
| Jan 27, 2016 | $81.00 | $82.11 | $79.49 | $79.48 | 1 640 100 |
| Jan 26, 2016 | $81.95 | $83.74 | $80.73 | $82.10 | 1 664 400 |
| Jan 25, 2016 | $84.34 | $84.47 | $79.52 | $80.15 | 2 465 300 |
| Jan 22, 2016 | $82.78 | $84.90 | $81.24 | $84.09 | 2 383 100 |
| Jan 21, 2016 | $85.33 | $86.31 | $84.63 | $85.44 | 1 481 900 |
| Jan 20, 2016 | $84.64 | $85.64 | $83.21 | $84.59 | 1 082 700 |
| Jan 19, 2016 | $86.35 | $86.90 | $84.69 | $85.27 | 1 015 100 |
| Jan 15, 2016 | $85.61 | $86.83 | $85.14 | $85.49 | 879 400 |
| Jan 14, 2016 | $87.35 | $87.91 | $85.96 | $87.00 | 663 900 |
| Jan 13, 2016 | $89.28 | $89.46 | $87.03 | $86.83 | 843 700 |
| Jan 12, 2016 | $88.30 | $88.96 | $87.35 | $88.44 | 698 700 |
| Jan 11, 2016 | $87.63 | $88.13 | $86.51 | $86.98 | 805 400 |
