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 (%)
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%)
Apr 01, 2020 6.574 6.635 6.170 6.319 828,987 -0.42(-6.24%)
Mar 31, 2020 7.012 7.134 6.574 6.740 509,880 -0.27(-3.88%)
Mar 30, 2020 7.327 7.345 6.889 7.012 727,023 -0.44(-5.88%)
Mar 27, 2020 7.380 7.660 7.021 7.450 613,026 -0.13(-1.73%)
Mar 26, 2020 6.179 7.625 6.153 7.581 1,024,053 +1.39(+22.52%)
Mar 25, 2020 5.758 6.249 5.390 6.188 1,045,230 +0.44(+7.62%)
Mar 24, 2020 5.820 5.942 5.443 5.750 726,087 +0.25(+4.46%)
Mar 23, 2020 5.697 5.732 5.259 5.504 450,213 -0.39(-6.55%)
Mar 20, 2020 5.811 6.284 5.759 5.890 690,154 +0.11(+1.82%)
Mar 19, 2020 5.425 5.916 5.189 5.785 701,925 +0.26(+4.76%)
Mar 18, 2020 6.284 6.316 4.724 5.522 1,062,414 -1.38(-20.05%)
Mar 17, 2020 6.495 7.021 6.135 6.907 664,703 +0.41(+6.34%)
Mar 16, 2020 5.697 6.723 5.697 6.495 1,031,486 -0.29(-4.26%)
Mar 13, 2020 6.740 7.056 6.486 6.784 1,331,932 +0.21(+3.20%)
Mar 12, 2020 6.968 7.275 6.446 6.574 1,167,184 -0.99(-13.09%)
Mar 11, 2020 7.485 7.766 7.126 7.564 998,291 -0.17(-2.15%)
Mar 10, 2020 7.801 7.818 7.485 7.730 778,531 +0.26(+3.52%)
Mar 09, 2020 7.722 8.318 5.855 7.468 1,167,588 -0.96(-11.43%)
Mar 06, 2020 8.397 8.519 8.090 8.432 912,865 -0.07(-0.82%)
Mar 05, 2020 8.765 8.940 8.397 8.502 737,215 -0.40(-4.53%)
Mar 04, 2020 9.045 9.045 8.747 8.905 763,977 -0.09(-0.97%)
Mar 03, 2020 8.765 9.071 8.624 8.993 656,535 +0.17(+1.89%)
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.