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 |
| Mar 16, 2018 | $135.60 | $136.60 | $135.38 | $135.87 | 1 624 199 |
| Mar 15, 2018 | $135.98 | $136.51 | $135.35 | $135.50 | 936 619 |
| Mar 14, 2018 | $136.48 | $136.63 | $135.43 | $135.74 | 582 850 |
| Mar 13, 2018 | $136.97 | $137.03 | $135.95 | $136.04 | 897 027 |
| Mar 12, 2018 | $137.93 | $138.00 | $136.38 | $136.43 | 922 082 |
| Mar 09, 2018 | $136.68 | $137.83 | $136.42 | $137.82 | 952 266 |
| Mar 08, 2018 | $136.46 | $136.80 | $135.61 | $136.49 | 695 160 |
| Mar 07, 2018 | $135.86 | $136.81 | $135.57 | $136.25 | 1 152 442 |
| Mar 06, 2018 | $137.26 | $137.26 | $136.13 | $136.39 | 1 404 100 |
| Mar 05, 2018 | $135.75 | $137.45 | $135.48 | $137.01 | 1 185 359 |
| Mar 02, 2018 | $135.60 | $136.31 | $135.26 | $135.98 | 1 375 490 |
| Mar 01, 2018 | $137.76 | $138.04 | $135.74 | $136.04 | 2 012 653 |
| Feb 28, 2018 | $137.92 | $139.36 | $137.72 | $137.72 | 1 622 141 |
| Feb 27, 2018 | $138.14 | $138.96 | $137.67 | $137.67 | 820 103 |
| Feb 26, 2018 | $137.43 | $138.44 | $137.43 | $138.10 | 951 447 |
| Feb 23, 2018 | $137.70 | $137.89 | $136.68 | $137.13 | 1 555 115 |
| Feb 22, 2018 | $136.85 | $138.68 | $136.85 | $137.53 | 1 002 333 |
| Feb 21, 2018 | $135.39 | $137.56 | $135.21 | $136.58 | 781 211 |
| Feb 20, 2018 | $135.70 | $136.04 | $134.97 | $135.26 | 789 854 |
| Feb 16, 2018 | $135.89 | $136.58 | $135.72 | $135.92 | 641 701 |
| Feb 15, 2018 | $134.99 | $136.20 | $134.80 | $136.14 | 734 440 |
| Feb 14, 2018 | $133.60 | $134.69 | $133.37 | $134.44 | 803 173 |
| Feb 13, 2018 | $134.20 | $134.49 | $133.70 | $134.06 | 800 711 |
| Feb 12, 2018 | $133.55 | $135.24 | $132.67 | $134.68 | 1 270 962 |
| Feb 09, 2018 | $133.69 | $134.06 | $131.82 | $133.24 | 2 573 920 |
