Rockwell Collins Inc (COL) Historical Stock Data

Historical Data

In the past 30 trading days, COL is down -0.12% a day on average. There have been 15 days where Rockwell Collins Inc closed green and 15 days where COL closed red.

DateOpenCloseChangeLowHighVolume
2018-11-26141.70141.04↓$0.66 (-0.47%)141.04142.9815.04M
2018-11-23139.97141.63↑$1.66 (1.19%)139.93142.1310.53M
2018-11-21130.51129.68↓$0.83 (-0.64%)129.57131.991.21M
2018-11-20129.47129.85↑$0.38 (0.29%)128.72130.071.22M
2018-11-19132.47130.40↓$2.07 (-1.56%)130.28133.522.70M
2018-11-16133.25132.50↓$0.75 (-0.56%)131.11133.501.72M
2018-11-15131.02133.28↑$2.26 (1.72%)130.89134.222.11M
2018-11-14131.74132.10↑$0.36 (0.27%)131.07132.401.70M
2018-11-13130.22131.48↑$1.26 (0.97%)130.14132.191.20M
2018-11-12133.42130.25↓$3.17 (-2.38%)130.14133.420.96M
2018-11-09132.03133.22↑$1.19 (0.90%)131.98133.321.07M
2018-11-08132.90132.57↓$0.33 (-0.25%)132.17133.211.03M
2018-11-07131.74132.92↑$1.18 (0.90%)131.06133.252.46M
2018-11-06131.20131.26↑$0.06 (0.05%)130.23131.661.36M
2018-11-05131.49131.25↓$0.24 (-0.18%)129.98131.751.20M
2018-11-02131.48131.58↑$0.10 (0.08%)130.37132.461.71M
2018-11-01128.30130.35↑$2.05 (1.60%)127.87130.972.25M
2018-10-31128.89128.02↓$0.87 (-0.67%)127.60129.211.22M
2018-10-30126.67128.20↑$1.53 (1.21%)126.07128.321.08M
2018-10-29128.89126.41↓$2.48 (-1.92%)125.04129.852.05M
2018-10-26129.14128.27↓$0.87 (-0.67%)127.74129.381.20M
2018-10-25128.29129.28↑$0.99 (0.77%)128.01130.181.26M
2018-10-24132.65128.13↓$4.52 (-3.41%)128.00132.711.44M
2018-10-23129.92132.27↑$2.35 (1.81%)129.92132.992.07M
2018-10-22131.52130.50↓$1.02 (-0.78%)129.69131.670.94M
2018-10-19132.14131.50↓$0.64 (-0.48%)131.08132.642.17M
2018-10-18132.89131.99↓$0.90 (-0.68%)131.63133.391.84M
2018-10-17134.97133.59↓$1.38 (-1.02%)133.19135.451.17M
2018-10-16134.95135.06↑$0.11 (0.08%)134.18135.291.40M
2018-10-15134.51134.73↑$0.22 (0.16%)133.91135.500.97M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter

$COL this is my only green stonk!

I really like this stonk.

0 Like Report
substancetag

$COL you wanna be a successful trader close your trades green

0 Like Report
Modok

$COL rubbish

0 Like Report
ufcandstocks41

$COL glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
stockenthusiast

$COL the future is so bright .. I gotta wear shades..

0 Like Report