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 (%)
Jul 31, 2020 6.390 6.508 6.281 6.454 723,122 +0.01(+0.14%)
Jul 30, 2020 6.463 6.536 6.354 6.445 302,755 -0.13(-1.93%)
Jul 29, 2020 6.572 6.649 6.436 6.572 259,178 +0.04(+0.56%)
Jul 28, 2020 6.599 6.672 6.436 6.536 263,411 -0.11(-1.64%)
Jul 27, 2020 6.572 6.744 6.499 6.645 238,461 +0.05(+0.69%)
Jul 24, 2020 6.944 7.080 6.563 6.599 487,589 -0.34(-4.84%)
Jul 23, 2020 6.554 6.980 6.445 6.935 1,322,872 +0.51(+7.91%)
Jul 22, 2020 6.363 6.463 6.363 6.427 221,184 -0.02(-0.28%)
Jul 21, 2020 6.445 6.572 6.354 6.445 419,058 +0.03(+0.42%)
Jul 20, 2020 6.590 6.663 6.372 6.418 590,504 -0.25(-3.68%)
Jul 17, 2020 6.708 6.826 6.663 6.663 290,504 -0.05(-0.74%)
Jul 16, 2020 6.614 6.766 6.561 6.713 350,519 +0.03(+0.40%)
Jul 15, 2020 6.525 6.770 6.525 6.686 399,271 +0.23(+3.60%)
Jul 14, 2020 6.356 6.516 6.284 6.454 242,148 +0.12(+1.83%)
Jul 13, 2020 6.382 6.472 6.222 6.338 446,035 -0.04(-0.70%)
Jul 10, 2020 6.231 6.445 6.231 6.382 426,934 +0.09(+1.42%)
Jul 09, 2020 6.409 6.472 6.168 6.293 616,508 -0.12(-1.81%)
Jul 08, 2020 6.463 6.561 6.293 6.409 458,580 -0.05(-0.83%)
Jul 07, 2020 6.686 6.686 6.293 6.463 487,825 -0.23(-3.47%)
Jul 06, 2020 6.498 6.793 6.472 6.695 527,307 +0.29(+4.60%)
Jul 02, 2020 6.802 6.873 6.382 6.400 413,267 -0.27(-4.02%)
Jul 01, 2020 6.731 6.909 6.606 6.668 307,492 -0.12(-1.71%)
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%)
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.