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 |
| Aug 08, 2018 | $137.77 | $137.90 | $137.21 | $137.40 | 412 165 |
| Aug 07, 2018 | $137.56 | $138.01 | $136.62 | $137.68 | 587 367 |
| Aug 06, 2018 | $136.83 | $137.50 | $136.38 | $137.40 | 829 531 |
| Aug 03, 2018 | $137.38 | $137.50 | $136.66 | $136.94 | 696 762 |
| Aug 02, 2018 | $137.50 | $137.77 | $137.13 | $137.38 | 726 172 |
| Aug 01, 2018 | $138.53 | $139.23 | $138.05 | $138.12 | 1 264 853 |
| Jul 31, 2018 | $137.94 | $139.06 | $137.50 | $138.99 | 950 505 |
| Jul 30, 2018 | $138.29 | $138.38 | $137.34 | $137.42 | 951 216 |
| Jul 27, 2018 | $138.16 | $139.08 | $138.16 | $138.61 | 945 754 |
| Jul 26, 2018 | $137.51 | $138.52 | $137.29 | $138.25 | 934 924 |
| Jul 25, 2018 | $137.32 | $137.88 | $136.10 | $137.30 | 1 152 868 |
| Jul 24, 2018 | $136.50 | $138.27 | $136.13 | $137.66 | 1 602 284 |
| Jul 23, 2018 | $136.50 | $138.02 | $135.53 | $136.22 | 937 091 |
| Jul 20, 2018 | $136.80 | $137.09 | $136.29 | $136.40 | 815 414 |
| Jul 19, 2018 | $137.47 | $137.68 | $137.02 | $137.15 | 434 445 |
| Jul 18, 2018 | $137.37 | $138.58 | $137.30 | $137.76 | 779 554 |
| Jul 17, 2018 | $137.95 | $138.00 | $137.32 | $137.32 | 823 097 |
| Jul 16, 2018 | $137.75 | $138.17 | $137.54 | $137.83 | 385 045 |
| Jul 13, 2018 | $136.90 | $137.95 | $136.90 | $137.86 | 584 057 |
| Jul 12, 2018 | $135.38 | $137.09 | $135.06 | $136.94 | 1 285 190 |
| Jul 11, 2018 | $136.47 | $136.60 | $134.58 | $134.78 | 733 382 |
| Jul 10, 2018 | $136.60 | $136.97 | $136.26 | $136.69 | 468 091 |
| Jul 09, 2018 | $135.65 | $136.81 | $135.42 | $136.28 | 1 201 904 |
| Jul 06, 2018 | $135.00 | $135.87 | $134.53 | $135.36 | 626 076 |
| Jul 05, 2018 | $135.50 | $135.50 | $134.30 | $135.04 | 741 158 |
