Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2018		141.04	141.04		0	+0.00(+0.00%)
Nov 23, 2018	139.97	142.13	139.93	141.63	10,534,500	+11.95(+9.21%)
Nov 21, 2018		129.68	129.68	129.68	0	-0.17(-0.13%)
Nov 20, 2018	129.47	130.07	128.72	129.85	1,221,454	-0.55(-0.42%)
Nov 19, 2018	132.47	133.52	130.28	130.40	2,707,758	-2.10(-1.58%)
Nov 16, 2018	133.25	133.50	131.10	132.50	1,729,400	-0.78(-0.59%)
Nov 15, 2018	131.02	134.22	130.89	133.28	2,360,332	+1.18(+0.89%)
Nov 14, 2018	131.74	132.40	131.07	132.10	1,706,249	+0.62(+0.47%)
Nov 13, 2018	130.22	132.19	130.14	131.48	1,196,658	+1.23(+0.94%)
Nov 12, 2018	133.42	133.42	130.14	130.25	983,037	-2.97(-2.23%)
Nov 09, 2018	132.03	133.32	131.98	133.22	1,073,600	+0.65(+0.49%)
Nov 08, 2018	132.90	133.21	132.17	132.57	1,032,847	-0.35(-0.26%)
Nov 07, 2018	131.74	133.25	131.06	132.92	2,489,972	+1.66(+1.26%)
Nov 06, 2018	131.20	131.66	130.23	131.26	1,397,433	+0.01(+0.01%)
Nov 05, 2018	131.49	131.75	129.98	131.25	1,204,134	-0.33(-0.25%)
Nov 02, 2018	131.48	132.46	130.37	131.58	1,732,200	+1.23(+0.94%)
Nov 01, 2018	128.30	130.97	127.87	130.35	2,258,617	+2.33(+1.82%)
Oct 31, 2018	128.89	129.21	127.60	128.02	1,262,118	-0.18(-0.14%)
Oct 30, 2018	126.67	128.32	126.07	128.20	1,525,499	+1.79(+1.42%)
Oct 29, 2018	128.89	129.85	125.04	126.41	2,191,875	-1.86(-1.45%)
Oct 26, 2018	129.14	129.38	127.74	128.27	1,203,500	-1.01(-0.78%)
Oct 25, 2018	128.29	130.18	128.01	129.28	1,266,543	+1.15(+0.90%)
Oct 24, 2018	132.65	132.71	128.00	128.13	1,913,082	-4.14(-3.13%)
Oct 23, 2018	129.92	132.99	129.92	132.27	2,194,619	+1.77(+1.36%)
Oct 22, 2018	131.52	131.67	129.68	130.50	952,218	-1.00(-0.76%)
Oct 19, 2018	132.14	132.64	131.08	131.50	2,208,800	-0.49(-0.37%)
Oct 18, 2018	132.89	133.39	131.63	131.99	1,847,069	-1.60(-1.20%)
Oct 17, 2018	134.97	135.45	133.19	133.59	1,176,061	-1.47(-1.09%)
Oct 16, 2018	134.95	135.29	134.18	135.06	1,542,801	+0.33(+0.24%)
Oct 15, 2018	134.51	135.50	133.91	134.73	1,051,709	+0.42(+0.31%)
Oct 12, 2018	135.67	136.40	133.09	134.31	1,977,400	-0.03(-0.02%)
Oct 11, 2018	133.88	135.85	132.56	134.34	4,270,464	+0.80(+0.60%)
Oct 10, 2018	135.18	135.25	133.39	133.54	2,241,953	-1.60(-1.18%)
Oct 09, 2018	138.61	139.00	134.92	135.14	2,491,050	-3.51(-2.53%)
Oct 08, 2018	140.07	140.09	138.09	138.65	1,610,264	-1.62(-1.15%)
Oct 05, 2018	141.00	141.25	139.96	140.27	1,473,900	-0.67(-0.48%)
Oct 04, 2018	141.49	141.63	140.73	140.94	1,234,967	-0.60(-0.42%)
Oct 03, 2018	141.40	141.77	141.22	141.54	2,162,834	+0.47(+0.33%)
Oct 02, 2018	141.23	142.07	140.81	141.07	3,239,853	-0.20(-0.14%)
Oct 01, 2018	140.93	142.15	140.21	141.27	2,066,469	+0.80(+0.57%)
Sep 28, 2018	139.99	140.76	139.75	140.47	1,522,600	+0.56(+0.40%)
Sep 27, 2018	140.51	140.66	139.68	139.91	994,895	-0.39(-0.28%)
Sep 26, 2018	140.95	141.19	140.17	140.30	1,235,022	-0.43(-0.31%)
Sep 25, 2018	140.38	141.89	140.22	140.73	1,283,735	+0.29(+0.21%)
Sep 24, 2018	141.76	142.13	140.33	140.44	951,552	-1.54(-1.08%)
Sep 21, 2018	142.12	142.61	141.53	141.98	1,705,800	+0.14(+0.10%)
Sep 20, 2018	141.22	141.89	141.00	141.84	544,818	+0.76(+0.54%)
Sep 19, 2018	140.68	141.55	140.68	141.08	441,029	+0.21(+0.15%)
Sep 18, 2018	139.81	141.28	138.97	140.87	909,772	+1.27(+0.91%)
Sep 17, 2018	141.49	141.99	139.28	139.60	2,587,408	-1.89(-1.34%)
Sep 14, 2018	139.52	141.70	139.31	141.49	3,387,700	+1.83(+1.31%)
Sep 13, 2018	139.46	139.66	138.97	139.66	1,101,231	+0.60(+0.43%)
Sep 12, 2018	139.16	139.80	139.00	139.06	1,720,253	-0.18(-0.13%)
Sep 11, 2018	138.26	139.56	138.20	139.24	1,084,422	+0.65(+0.47%)
Sep 10, 2018	138.58	139.18	138.58	138.59	868,618	+0.33(+0.24%)
Sep 07, 2018	138.52	138.75	137.78	138.26	1,629,000	-0.74(-0.53%)
Sep 06, 2018	137.18	139.56	137.18	139.00	2,899,915	+2.04(+1.49%)
Sep 05, 2018	135.84	137.12	135.79	136.96	1,010,843	+0.91(+0.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.