Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlas Corp (NY: ATCO )

15.48 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.686 6.927 6.541 6.784 506,924 +0.10(+1.47%)
Jun 29, 2020 6.382 6.695 6.360 6.686 652,204 +0.24(+3.74%)
Jun 26, 2020 6.427 6.481 6.293 6.445 507,482 -0.08(-1.23%)
Jun 25, 2020 6.391 6.552 6.293 6.525 433,171 +0.05(+0.83%)
Jun 24, 2020 6.963 6.963 6.266 6.472 740,675 -0.49(-7.05%)
Jun 23, 2020 6.614 6.989 6.614 6.963 440,606 +0.34(+5.12%)
Jun 22, 2020 6.829 6.873 6.391 6.623 583,498 -0.18(-2.62%)
Jun 19, 2020 6.739 6.936 6.713 6.802 1,016,869 +0.14(+2.14%)
Jun 18, 2020 6.623 6.766 6.552 6.659 493,771 -0.08(-1.19%)
Jun 17, 2020 6.775 6.847 6.623 6.739 247,792 -0.10(-1.44%)
Jun 16, 2020 6.963 7.096 6.775 6.838 247,025 +0.03(+0.39%)
Jun 15, 2020 6.570 6.864 6.490 6.811 603,259 +0.04(+0.66%)
Jun 12, 2020 6.989 7.096 6.570 6.766 405,089 +0.02(+0.26%)
Jun 11, 2020 6.927 7.061 6.614 6.748 489,099 -0.46(-6.44%)
Jun 10, 2020 7.543 7.543 7.105 7.213 340,609 -0.43(-5.61%)
Jun 09, 2020 7.909 7.909 7.436 7.641 373,300 -0.38(-4.78%)
Jun 08, 2020 7.614 8.069 7.605 8.025 3,389,972 +0.43(+5.64%)
Jun 05, 2020 7.061 7.712 7.043 7.596 700,953 +0.62(+8.82%)
Jun 04, 2020 6.918 6.998 6.748 6.980 328,818 +0.06(+0.90%)
Jun 03, 2020 6.695 7.043 6.659 6.918 469,100 +0.27(+4.03%)
Jun 02, 2020 6.650 6.722 6.498 6.650 381,561 +0.07(+1.09%)
Jun 01, 2020 6.293 6.641 6.266 6.579 281,304 +0.25(+3.95%)
May 29, 2020 6.472 6.552 6.248 6.329 606,066 -0.27(-4.06%)
May 28, 2020 6.900 6.909 6.597 6.597 432,780 -0.30(-4.40%)
May 27, 2020 6.775 7.007 6.748 6.900 369,211 +0.15(+2.25%)
May 26, 2020 6.641 6.829 6.588 6.748 363,786 +0.23(+3.56%)
May 22, 2020 6.606 6.623 6.418 6.516 267,744 -0.03(-0.41%)
May 21, 2020 6.695 6.726 6.427 6.543 462,940 -0.20(-2.91%)
May 20, 2020 6.579 6.739 6.498 6.739 564,873 +0.31(+4.86%)
May 19, 2020 6.391 6.498 6.132 6.427 789,837 +0.31(+5.11%)
May 18, 2020 5.936 6.150 5.802 6.115 421,799 +0.45(+7.87%)
May 15, 2020 5.579 5.758 5.534 5.668 387,725 +0.07(+1.28%)
May 14, 2020 5.659 5.713 5.356 5.597 378,428 -0.13(-2.34%)
May 13, 2020 5.793 5.855 5.579 5.731 595,219 -0.17(-2.87%)
May 12, 2020 6.007 6.058 5.856 5.900 495,291 -0.08(-1.34%)
May 11, 2020 6.293 6.293 5.936 5.981 384,157 -0.39(-6.16%)
May 08, 2020 6.016 6.391 6.016 6.373 560,471 +0.41(+6.89%)
May 07, 2020 5.891 6.106 5.883 5.963 443,108 +0.18(+3.09%)
May 06, 2020 5.891 6.016 5.784 5.784 1,043,993 -0.53(-8.35%)
May 05, 2020 6.338 6.588 5.985 6.311 848,124 +0.21(+3.51%)
May 04, 2020 6.248 6.280 5.949 6.097 445,206 -0.25(-3.94%)
May 01, 2020 6.481 6.713 6.302 6.347 274,018 -0.31(-4.69%)
Apr 30, 2020 6.757 6.900 6.623 6.659 596,232 -0.29(-4.11%)
Apr 29, 2020 6.606 7.007 6.606 6.945 352,860 +0.41(+6.28%)
Apr 28, 2020 6.748 6.855 6.498 6.534 204,072 -0.12(-1.74%)
Apr 27, 2020 6.293 6.686 6.213 6.650 251,604 +0.31(+4.93%)
Apr 24, 2020 6.338 6.445 6.257 6.338 317,484 +0.01(+0.14%)
Apr 23, 2020 6.240 6.454 6.164 6.329 379,641 +0.19(+3.05%)
Apr 22, 2020 6.177 6.205 6.070 6.141 249,143 +0.10(+1.62%)
Apr 21, 2020 6.481 6.481 5.996 6.043 341,137 -0.29(-4.51%)
Apr 20, 2020 6.248 6.463 6.177 6.329 403,672 -0.04(-0.56%)
Apr 17, 2020 6.159 6.382 6.143 6.365 363,639 +0.32(+5.24%)
Apr 16, 2020 6.153 6.249 6.004 6.048 413,660 -0.10(-1.57%)
Apr 15, 2020 6.319 6.378 6.048 6.144 365,640 -0.39(-5.91%)
Apr 14, 2020 6.425 6.565 6.188 6.530 413,436 +0.15(+2.34%)
Apr 13, 2020 6.162 6.416 6.048 6.381 911,388 +0.17(+2.68%)
Apr 09, 2020 6.407 6.731 6.048 6.214 859,127 -0.10(-1.53%)
Apr 08, 2020 5.671 6.363 5.644 6.311 859,946 +0.72(+12.85%)
Apr 07, 2020 6.284 6.363 5.539 5.592 1,165,500 -0.45(-7.40%)
Apr 06, 2020 5.986 6.341 5.942 6.039 483,685 +0.31(+5.35%)
Apr 03, 2020 5.925 6.091 5.609 5.732 695,630 -0.35(-5.76%)
Apr 02, 2020 6.319 6.574 6.048 6.083 471,959 -0.24(-3.74%)
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.