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 (%)
Sep 30, 2020 7.952 8.378 7.952 8.115 372,131 +0.16(+2.05%)
Sep 29, 2020 7.970 8.144 7.879 7.952 326,495 +0.05(+0.69%)
Sep 28, 2020 7.988 8.160 7.825 7.897 251,292 -0.03(-0.34%)
Sep 25, 2020 8.061 8.115 7.861 7.924 207,330 -0.16(-2.02%)
Sep 24, 2020 7.915 8.197 7.770 8.088 432,475 +0.19(+2.41%)
Sep 23, 2020 8.015 8.170 7.870 7.897 332,271 -0.13(-1.58%)
Sep 22, 2020 8.224 8.233 8.015 8.024 353,064 -0.08(-1.01%)
Sep 21, 2020 8.596 8.637 8.106 8.106 511,972 -0.77(-8.69%)
Sep 18, 2020 8.823 8.896 8.605 8.878 309,783 +0.04(+0.41%)
Sep 17, 2020 8.823 8.950 8.687 8.841 344,902 -0.07(-0.81%)
Sep 16, 2020 8.769 9.041 8.639 8.914 427,568 +0.13(+1.45%)
Sep 15, 2020 8.787 8.896 8.614 8.787 511,921 +0.25(+2.98%)
Sep 14, 2020 8.587 8.633 8.442 8.533 322,383 +0.06(+0.75%)
Sep 11, 2020 8.260 8.578 8.260 8.469 394,720 +0.09(+1.08%)
Sep 10, 2020 8.097 8.672 8.097 8.378 684,880 +0.29(+3.59%)
Sep 09, 2020 7.897 8.188 7.888 8.088 446,047 +0.24(+3.01%)
Sep 08, 2020 8.079 8.088 7.825 7.852 276,573 -0.26(-3.24%)
Sep 04, 2020 7.806 8.170 7.779 8.115 482,962 +0.32(+4.07%)
Sep 03, 2020 7.716 7.970 7.716 7.797 376,037 +0.05(+0.70%)
Sep 02, 2020 7.707 7.861 7.625 7.743 365,204 -0.02(-0.23%)
Sep 01, 2020 7.725 7.779 7.543 7.761 276,966 -0.07(-0.93%)
Aug 31, 2020 7.879 7.911 7.725 7.834 614,514 +0.04(+0.47%)
Aug 28, 2020 7.489 7.816 7.489 7.797 238,396 +0.31(+4.12%)
Aug 27, 2020 7.761 7.788 7.421 7.489 311,019 -0.27(-3.51%)
Aug 26, 2020 7.434 7.915 7.434 7.761 694,115 +0.31(+4.14%)
Aug 25, 2020 7.616 7.725 7.398 7.452 350,093 -0.15(-2.03%)
Aug 24, 2020 7.516 7.716 7.443 7.607 313,978 +0.19(+2.57%)
Aug 21, 2020 7.416 7.471 7.366 7.416 255,141 -0.02(-0.24%)
Aug 20, 2020 7.371 7.480 7.344 7.434 365,728 -0.03(-0.36%)
Aug 19, 2020 7.688 7.725 7.364 7.462 488,084 -0.23(-2.95%)
Aug 18, 2020 7.779 7.806 7.652 7.688 391,623 -0.15(-1.85%)
Aug 17, 2020 8.024 8.042 7.670 7.834 455,756 -0.14(-1.71%)
Aug 14, 2020 7.598 8.033 7.589 7.970 513,037 +0.28(+3.66%)
Aug 13, 2020 7.462 7.825 7.443 7.688 531,130 +0.11(+1.44%)
Aug 12, 2020 8.070 8.070 7.434 7.580 546,339 -0.14(-1.76%)
Aug 11, 2020 7.716 8.151 7.503 7.716 772,376 +0.66(+9.40%)
Aug 10, 2020 6.908 7.207 6.899 7.053 485,496 +0.20(+2.91%)
Aug 07, 2020 6.626 6.930 6.590 6.853 324,435 +0.24(+3.57%)
Aug 06, 2020 6.499 6.708 6.499 6.617 364,455 +0.09(+1.39%)
Aug 05, 2020 6.418 6.572 6.372 6.527 265,020 +0.07(+1.13%)
Aug 04, 2020 6.345 6.572 6.336 6.454 260,285 +0.06(+0.99%)
Aug 03, 2020 6.454 6.518 6.318 6.390 414,299 -0.06(-0.98%)
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%)
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.