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 |
| May 29, 2018 | $137.77 | $138.18 | $137.31 | $137.69 | 915 003 |
| May 25, 2018 | $137.79 | $138.34 | $137.67 | $138.10 | 997 321 |
| May 24, 2018 | $137.81 | $138.14 | $137.28 | $137.81 | 697 996 |
| May 23, 2018 | $137.80 | $138.01 | $136.97 | $137.86 | 1 713 634 |
| May 22, 2018 | $137.80 | $138.58 | $137.35 | $138.25 | 1 416 547 |
| May 21, 2018 | $136.40 | $137.61 | $136.40 | $137.48 | 2 021 047 |
| May 18, 2018 | $135.88 | $136.62 | $135.57 | $136.34 | 1 343 513 |
| May 17, 2018 | $135.00 | $136.11 | $135.00 | $135.98 | 1 277 919 |
| May 16, 2018 | $135.35 | $135.62 | $135.08 | $135.08 | 1 027 447 |
| May 15, 2018 | $135.09 | $135.64 | $134.86 | $135.20 | 1 457 857 |
| May 14, 2018 | $134.07 | $135.90 | $134.01 | $135.19 | 1 928 692 |
| May 11, 2018 | $134.21 | $134.60 | $133.80 | $134.30 | 803 472 |
| May 10, 2018 | $134.09 | $134.37 | $133.62 | $134.33 | 632 043 |
| May 09, 2018 | $133.84 | $134.04 | $133.27 | $133.93 | 1 014 509 |
| May 08, 2018 | $133.10 | $133.53 | $132.65 | $133.30 | 1 429 008 |
| May 07, 2018 | $133.08 | $133.55 | $132.40 | $133.44 | 1 380 966 |
| May 04, 2018 | $131.20 | $132.91 | $131.00 | $132.54 | 2 079 040 |
| May 03, 2018 | $131.50 | $131.89 | $130.01 | $131.62 | 1 170 906 |
| May 02, 2018 | $132.27 | $132.66 | $131.56 | $131.74 | 1 239 310 |
| May 01, 2018 | $132.42 | $132.48 | $130.63 | $132.23 | 1 067 096 |
| Apr 30, 2018 | $133.18 | $133.27 | $132.11 | $132.54 | 981 457 |
| Apr 27, 2018 | $133.07 | $133.39 | $131.79 | $133.00 | 1 816 657 |
| Apr 26, 2018 | $133.13 | $133.84 | $132.72 | $132.96 | 991 291 |
| Apr 25, 2018 | $133.33 | $133.33 | $132.10 | $133.30 | 1 414 784 |
| Apr 24, 2018 | $133.32 | $134.45 | $132.52 | $133.03 | 2 234 462 |
