Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlas Corp (NY: ATCO )

N/A 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 (%)
Apr 30, 2020 7.570 7.730 7.420 7.460 532,222 -0.32(-4.11%)
Apr 29, 2020 7.400 7.850 7.400 7.780 314,978 +0.46(+6.28%)
Apr 28, 2020 7.560 7.680 7.280 7.320 182,164 -0.13(-1.74%)
Apr 27, 2020 7.050 7.490 6.960 7.450 224,593 +0.35(+4.93%)
Apr 24, 2020 7.100 7.220 7.010 7.100 283,400 +0.01(+0.14%)
Apr 23, 2020 6.990 7.230 6.905 7.090 338,884 +0.21(+3.05%)
Apr 22, 2020 6.920 6.951 6.800 6.880 222,396 +0.11(+1.62%)
Apr 21, 2020 7.260 7.260 6.717 6.770 304,514 -0.32(-4.51%)
Apr 20, 2020 7.000 7.240 6.920 7.090 360,335 -0.04(-0.56%)
Apr 17, 2020 6.900 7.150 6.881 7.130 324,600 +0.23(+3.33%)
Apr 16, 2020 7.020 7.130 6.850 6.900 362,561 -0.11(-1.57%)
Apr 15, 2020 7.210 7.277 6.900 7.010 320,473 -0.44(-5.91%)
Apr 14, 2020 7.330 7.490 7.060 7.450 362,365 +0.17(+2.34%)
Apr 13, 2020 7.030 7.320 6.900 7.280 798,805 +0.19(+2.68%)
Apr 09, 2020 7.310 7.680 6.900 7.090 753,000 -0.11(-1.53%)
Apr 08, 2020 6.470 7.260 6.440 7.200 753,718 +0.82(+12.85%)
Apr 07, 2020 7.170 7.260 6.320 6.380 1,021,527 -0.51(-7.40%)
Apr 06, 2020 6.830 7.235 6.780 6.890 423,936 +0.35(+5.35%)
Apr 03, 2020 6.760 6.950 6.400 6.540 609,700 -0.40(-5.76%)
Apr 02, 2020 7.210 7.500 6.900 6.940 413,659 -0.27(-3.74%)
Apr 01, 2020 7.500 7.570 7.040 7.210 726,583 -0.48(-6.24%)
Mar 31, 2020 8.000 8.140 7.500 7.690 446,895 -0.31(-3.87%)
Mar 30, 2020 8.360 8.380 7.860 8.000 637,215 -0.50(-5.88%)
Mar 27, 2020 8.420 8.740 8.010 8.500 537,300 -0.15(-1.73%)
Mar 26, 2020 7.050 8.700 7.020 8.650 897,553 +1.59(+22.52%)
Mar 25, 2020 6.570 7.130 6.150 7.060 916,114 +0.50(+7.62%)
Mar 24, 2020 6.640 6.780 6.210 6.560 636,394 +0.28(+4.46%)
Mar 23, 2020 6.500 6.540 6.000 6.280 394,599 -0.44(-6.55%)
Mar 20, 2020 6.630 7.170 6.571 6.720 604,900 +0.12(+1.82%)
Mar 19, 2020 6.190 6.750 5.920 6.600 615,217 +0.30(+4.76%)
Mar 18, 2020 7.170 7.206 5.390 6.300 931,175 -1.58(-20.05%)
Mar 17, 2020 7.410 8.010 7.000 7.880 582,593 +0.47(+6.34%)
Mar 16, 2020 6.500 7.670 6.500 7.410 904,068 -0.33(-4.26%)
Mar 13, 2020 7.690 8.050 7.400 7.740 1,167,400 +0.24(+3.20%)
Mar 12, 2020 7.950 8.300 7.355 7.500 1,023,003 -1.13(-13.09%)
Mar 11, 2020 8.540 8.860 8.130 8.630 874,973 -0.19(-2.15%)
Mar 10, 2020 8.900 8.920 8.540 8.820 682,360 +0.30(+3.52%)
Mar 09, 2020 8.810 9.490 6.680 8.520 1,023,357 -1.10(-11.43%)
Mar 06, 2020 9.580 9.720 9.230 9.620 800,100 -0.08(-0.82%)
Mar 05, 2020 10.00 10.20 9.580 9.700 646,148 -0.46(-4.53%)
Mar 04, 2020 10.32 10.32 9.980 10.16 669,604 -0.10(-0.97%)
Mar 03, 2020 10.00 10.35 9.840 10.26 575,434 +0.19(+1.89%)
Mar 02, 2020 10.11 10.25 9.880 10.07 1,062,967 -0.53(-5.00%)
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.