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 |
| Sep 13, 2018 | $139.46 | $139.66 | $138.97 | $139.66 | 982 698 |
| Sep 12, 2018 | $139.16 | $139.80 | $139.00 | $139.06 | 1 720 253 |
| Sep 11, 2018 | $138.26 | $139.56 | $138.20 | $139.24 | 1 054 554 |
| Sep 10, 2018 | $138.58 | $139.18 | $138.58 | $138.59 | 861 150 |
| Sep 07, 2018 | $138.52 | $138.75 | $137.78 | $138.26 | 1 622 411 |
| Sep 06, 2018 | $137.18 | $139.56 | $137.18 | $139.00 | 2 899 915 |
| Sep 05, 2018 | $135.84 | $137.12 | $135.79 | $136.96 | 1 005 428 |
| Sep 04, 2018 | $135.87 | $136.19 | $135.30 | $136.05 | 1 455 956 |
| Aug 31, 2018 | $136.03 | $136.34 | $135.48 | $135.95 | 1 274 667 |
| Aug 30, 2018 | $136.42 | $136.65 | $135.72 | $136.37 | 1 161 508 |
| Aug 29, 2018 | $137.00 | $137.16 | $136.02 | $136.53 | 717 373 |
| Aug 28, 2018 | $137.21 | $137.62 | $136.38 | $136.83 | 693 395 |
| Aug 27, 2018 | $136.55 | $137.24 | $136.53 | $137.01 | 478 738 |
| Aug 24, 2018 | $136.20 | $136.54 | $136.05 | $136.13 | 706 060 |
| Aug 23, 2018 | $136.36 | $136.63 | $135.86 | $136.14 | 1 079 370 |
| Aug 22, 2018 | $137.60 | $137.67 | $136.33 | $136.41 | 670 115 |
| Aug 21, 2018 | $137.65 | $138.08 | $137.33 | $137.72 | 1 317 794 |
| Aug 20, 2018 | $137.55 | $138.00 | $137.12 | $137.63 | 628 951 |
| Aug 17, 2018 | $135.87 | $137.64 | $135.74 | $137.51 | 1 061 874 |
| Aug 16, 2018 | $135.73 | $136.39 | $135.73 | $136.13 | 999 932 |
| Aug 15, 2018 | $135.26 | $135.92 | $134.47 | $135.38 | 1 649 261 |
| Aug 14, 2018 | $136.00 | $136.31 | $135.38 | $135.51 | 754 908 |
| Aug 13, 2018 | $136.00 | $136.66 | $135.47 | $135.76 | 1 180 003 |
| Aug 10, 2018 | $136.68 | $136.68 | $135.85 | $136.09 | 882 285 |
| Aug 09, 2018 | $137.37 | $137.86 | $136.71 | $136.89 | 957 503 |
