The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Rockwell Collins

  • COL
  • NYSE
  • Industrial Products
  • Latest 78.57
  • Currency US$
  • Change 1.14
  • Percent Change 1.472 %
  • Volume 982,984
  • Wed Apr 16, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 78.57 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 78.92 77.45 77.98 78.57 982,984
Apr 15 77.50 76.02 76.71 77.43 590,282
Apr 14 77.07 75.97 76.73 76.79 589,265
Apr 11 77.19 76.08 76.54 76.08 726,145
Apr 10 78.91 76.79 78.70 76.79 576,711
Apr 9 78.99 77.97 78.30 78.94 520,090
Apr 8 78.21 76.69 78.14 77.94 422,992
Apr 7 79.71 77.95 79.36 78.17 457,094
Apr 4 81.47 79.26 81.40 79.43 507,190
Apr 3 81.16 80.35 81.03 80.89 364,069
Apr 2 80.96 80.31 80.54 80.86 454,610
Apr 1 80.49 79.46 79.85 80.46 427,498
Mar 31 79.81 79.05 79.61 79.67 801,967
Mar 28 79.46 78.65 78.73 79.01 385,576
Mar 27 79.11 78.29 78.96 78.53 592,403
Mar 26 80.78 78.93 80.70 78.96 638,030
Mar 25 80.97 79.81 80.73 80.27 1,064,704
Mar 24 80.72 79.74 80.57 80.04 616,747
Mar 21 81.30 80.24 81.08 80.41 1,187,060
Mar 20 80.25 79.63 80.02 80.17 452,035
Mar 19 81.39 79.46 81.00 80.02 395,511
Mar 18 81.20 80.67 80.83 80.94 477,430
Mar 17 80.80 79.93 80.03 80.68 621,851
Mar 14 80.38 79.46 79.46 79.70 662,679
Mar 13 80.93 79.28 80.54 79.65 703,951
Mar 12 80.46 79.74 80.36 80.27 1,323,866
Mar 11 81.92 80.48 81.77 80.66 642,203
Mar 10 81.90 81.20 81.84 81.70 599,443
Mar 7 82.93 80.91 82.77 82.18 1,422,976
Mar 6 83.34 82.07 83.16 82.35 919,627