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 (%)
Oct 30, 2020 8.147 8.147 7.890 7.936 315,582 -0.22(-2.71%)
Oct 29, 2020 7.816 8.198 7.780 8.157 287,745 +0.29(+3.62%)
Oct 28, 2020 8.313 8.432 7.816 7.872 688,937 -0.64(-7.56%)
Oct 27, 2020 8.331 8.543 8.221 8.515 365,500 +0.25(+3.00%)
Oct 26, 2020 8.561 8.561 8.230 8.267 351,880 -0.35(-4.06%)
Oct 23, 2020 8.552 8.745 8.488 8.616 286,873 +0.06(+0.75%)
Oct 22, 2020 8.644 8.782 8.515 8.552 307,977 -0.01(-0.11%)
Oct 21, 2020 8.791 8.819 8.525 8.561 356,373 -0.22(-2.51%)
Oct 20, 2020 8.589 8.819 8.589 8.782 402,391 +0.23(+2.69%)
Oct 19, 2020 8.846 8.883 8.534 8.552 367,327 -0.26(-2.97%)
Oct 16, 2020 9.132 9.241 8.687 8.814 631,795 -0.29(-3.19%)
Oct 15, 2020 8.515 9.132 8.415 9.105 545,691 +0.49(+5.69%)
Oct 14, 2020 8.360 8.778 8.360 8.614 391,625 +0.14(+1.61%)
Oct 13, 2020 8.487 8.578 8.351 8.478 331,249 -0.01(-0.11%)
Oct 12, 2020 8.433 8.599 8.324 8.487 297,357 +0.06(+0.75%)
Oct 09, 2020 8.496 8.542 8.251 8.424 517,003 +0.03(+0.32%)
Oct 08, 2020 8.433 8.433 8.224 8.396 416,775 +0.08(+0.98%)
Oct 07, 2020 8.133 8.415 8.088 8.315 457,029 +0.28(+3.50%)
Oct 06, 2020 8.460 8.460 8.006 8.033 382,092 -0.36(-4.32%)
Oct 05, 2020 8.360 8.460 8.351 8.396 377,981 +0.18(+2.21%)
Oct 02, 2020 8.042 8.233 8.042 8.215 378,526 +0.00(+0.00%)
Oct 01, 2020 8.115 8.224 8.079 8.215 332,183 +0.10(+1.23%)
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%)
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.