COL Quote, Trading Chart, Rockwell Collins Inc.

home / stock / col / col quote

Stock Information
Company Name: Rockwell Collins Inc.
Stock Symbol: COL
Market: NYSE
Menu
COL COL Quote COL Short COL News COL Articles COL Message Board
Get COL Alerts

News, Short Squeeze, Breakout and More Instantly...
COL Quote
Last:$141.04
Change Percent:-0.42%
Open:$141.70
Previous Close:$141.04
High:$142.98
Low:$141.04
Volume:15,441,162
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
COL Chart
Last Twenty Trading Days
Date:2018-11-26
Open:$141.70
Close:$141.04
High:$142.98
Low:$141.04
Volume:15,441,162
Date:2018-11-23
Open:$139.97
Close:$141.63
High:$142.13
Low:$139.93
Volume:10,534,529
Date:2018-11-21
Open:$130.51
Close:$129.68
High:$131.99
Low:$129.57
Volume:1,205,097
Date:2018-11-20
Open:$129.47
Close:$129.85
High:$130.07
Low:$128.72
Volume:1,221,454
Date:2018-11-19
Open:$132.47
Close:$130.40
High:$133.52
Low:$130.28
Volume:2,707,758
Date:2018-11-16
Open:$133.25
Close:$132.50
High:$133.50
Low:$131.105
Volume:1,729,490
Date:2018-11-15
Open:$131.02
Close:$133.28
High:$134.22
Low:$130.89
Volume:2,360,332
Date:2018-11-14
Open:$131.74
Close:$132.10
High:$132.40
Low:$131.07
Volume:1,706,249
Date:2018-11-13
Open:$130.22
Close:$131.48
High:$132.19
Low:$130.14
Volume:1,196,658
Date:2018-11-12
Open:$133.42
Close:$130.25
High:$133.42
Low:$130.14
Volume:983,037
Date:2018-11-09
Open:$132.03
Close:$133.22
High:$133.32
Low:$131.98
Volume:1,073,604
Date:2018-11-08
Open:$132.90
Close:$132.57
High:$133.21
Low:$132.17
Volume:1,032,847
Date:2018-11-07
Open:$131.74
Close:$132.92
High:$133.25
Low:$131.06
Volume:2,489,972
Date:2018-11-06
Open:$131.20
Close:$131.26
High:$131.66
Low:$130.23
Volume:1,397,433
Date:2018-11-05
Open:$131.49
Close:$131.25
High:$131.75
Low:$129.98
Volume:1,204,134
Date:2018-11-02
Open:$131.48
Close:$131.58
High:$132.46
Low:$130.37
Volume:1,732,267
Date:2018-11-01
Open:$128.30
Close:$130.35
High:$130.97
Low:$127.87
Volume:2,258,617
Date:2018-10-31
Open:$128.89
Close:$128.02
High:$129.21
Low:$127.60
Volume:1,262,118
Date:2018-10-30
Open:$126.67
Close:$128.20
High:$128.32
Low:$126.065
Volume:1,525,499
Date:2018-10-29
Open:$128.89
Close:$126.41
High:$129.85
Low:$125.04
Volume:2,191,875