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 |
| Jul 03, 2018 | $135.39 | $136.22 | $134.97 | $135.09 | 418 428 |
| Jul 02, 2018 | $134.36 | $135.26 | $133.90 | $135.18 | 1 218 038 |
| Jun 29, 2018 | $134.60 | $135.31 | $133.93 | $134.68 | 1 275 054 |
| Jun 28, 2018 | $134.23 | $135.01 | $134.16 | $134.57 | 891 058 |
| Jun 27, 2018 | $134.74 | $135.49 | $134.11 | $134.24 | 943 781 |
| Jun 26, 2018 | $133.66 | $134.81 | $133.66 | $134.35 | 1 325 357 |
| Jun 25, 2018 | $134.02 | $134.57 | $133.52 | $133.67 | 1 728 440 |
| Jun 22, 2018 | $134.40 | $135.08 | $134.27 | $134.47 | 2 675 067 |
| Jun 21, 2018 | $134.72 | $134.78 | $133.95 | $134.22 | 1 281 920 |
| Jun 20, 2018 | $134.60 | $135.56 | $134.13 | $134.88 | 1 531 772 |
| Jun 19, 2018 | $136.84 | $136.97 | $134.05 | $134.60 | 2 884 397 |
| Jun 18, 2018 | $137.31 | $137.31 | $136.86 | $137.29 | 1 093 039 |
| Jun 15, 2018 | $137.67 | $137.77 | $137.06 | $137.61 | 1 520 291 |
| Jun 14, 2018 | $137.75 | $138.13 | $137.29 | $137.88 | 1 077 527 |
| Jun 13, 2018 | $138.44 | $138.57 | $137.59 | $137.64 | 968 896 |
| Jun 12, 2018 | $138.99 | $139.22 | $138.34 | $138.42 | 548 912 |
| Jun 11, 2018 | $139.10 | $139.24 | $138.78 | $138.95 | 1 262 095 |
| Jun 08, 2018 | $139.10 | $139.25 | $138.46 | $139.18 | 942 281 |
| Jun 07, 2018 | $138.14 | $139.08 | $138.14 | $139.06 | 1 258 406 |
| Jun 06, 2018 | $137.80 | $138.25 | $137.68 | $138.22 | 827 159 |
| Jun 05, 2018 | $138.09 | $138.20 | $137.38 | $137.65 | 945 632 |
| Jun 04, 2018 | $138.40 | $138.60 | $137.44 | $138.09 | 704 285 |
| Jun 01, 2018 | $137.80 | $138.25 | $137.52 | $138.25 | 1 001 434 |
| May 31, 2018 | $137.96 | $138.16 | $136.98 | $137.51 | 3 070 422 |
| May 30, 2018 | $137.70 | $138.32 | $137.43 | $137.97 | 900 900 |
