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 |
| Apr 23, 2018 | $133.25 | $133.43 | $131.98 | $133.03 | 1 448 729 |
| Apr 20, 2018 | $133.36 | $134.14 | $132.64 | $133.04 | 1 793 293 |
| Apr 19, 2018 | $135.07 | $135.28 | $132.89 | $133.36 | 1 731 128 |
| Apr 18, 2018 | $135.26 | $135.43 | $134.80 | $135.01 | 1 493 509 |
| Apr 17, 2018 | $134.90 | $135.37 | $134.57 | $135.02 | 2 434 200 |
| Apr 16, 2018 | $133.97 | $134.82 | $133.73 | $134.66 | 1 045 506 |
| Apr 13, 2018 | $134.20 | $134.42 | $133.41 | $133.77 | 772 878 |
| Apr 12, 2018 | $134.20 | $134.52 | $133.74 | $133.96 | 956 728 |
| Apr 11, 2018 | $133.60 | $134.05 | $133.51 | $133.94 | 899 451 |
| Apr 10, 2018 | $134.50 | $134.73 | $133.76 | $133.85 | 1 407 390 |
| Apr 09, 2018 | $134.00 | $134.89 | $133.79 | $133.87 | 1 042 809 |
| Apr 06, 2018 | $135.01 | $135.47 | $133.71 | $133.90 | 1 230 566 |
| Apr 05, 2018 | $135.25 | $135.65 | $134.99 | $135.31 | 1 058 977 |
| Apr 04, 2018 | $134.48 | $135.01 | $133.96 | $135.01 | 929 328 |
| Apr 03, 2018 | $134.44 | $135.44 | $133.71 | $135.38 | 1 124 356 |
| Apr 02, 2018 | $134.90 | $135.29 | $133.71 | $134.41 | 2 143 843 |
| Mar 29, 2018 | $135.55 | $135.83 | $134.85 | $134.85 | 1 099 954 |
| Mar 28, 2018 | $136.20 | $136.43 | $134.94 | $135.30 | 720 140 |
| Mar 27, 2018 | $135.99 | $136.65 | $135.39 | $135.97 | 1 168 166 |
| Mar 26, 2018 | $135.13 | $136.36 | $134.79 | $136.07 | 573 845 |
| Mar 23, 2018 | $134.90 | $135.55 | $134.40 | $134.54 | 1 195 150 |
| Mar 22, 2018 | $135.78 | $136.09 | $134.51 | $134.97 | 1 588 780 |
| Mar 21, 2018 | $136.68 | $136.93 | $135.92 | $136.06 | 513 328 |
| Mar 20, 2018 | $136.47 | $137.00 | $136.01 | $136.52 | 1 252 067 |
| Mar 19, 2018 | $135.70 | $136.55 | $134.98 | $136.38 | 1 047 719 |
