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 (%)
Jun 30, 2020 7.490 7.760 7.327 7.600 452,502 +0.11(+1.47%)
Jun 29, 2020 7.150 7.500 7.125 7.490 582,185 +0.27(+3.74%)
Jun 26, 2020 7.200 7.260 7.050 7.220 453,000 -0.09(-1.23%)
Jun 25, 2020 7.160 7.340 7.050 7.310 386,667 +0.06(+0.83%)
Jun 24, 2020 7.800 7.800 7.020 7.250 661,158 -0.55(-7.05%)
Jun 23, 2020 7.410 7.830 7.410 7.800 393,304 +0.38(+5.12%)
Jun 22, 2020 7.650 7.700 7.160 7.420 520,855 -0.20(-2.62%)
Jun 19, 2020 7.550 7.770 7.520 7.620 907,700 +0.16(+2.14%)
Jun 18, 2020 7.420 7.580 7.340 7.460 440,761 -0.09(-1.19%)
Jun 17, 2020 7.590 7.670 7.420 7.550 221,190 -0.11(-1.44%)
Jun 16, 2020 7.800 7.950 7.590 7.660 220,505 +0.03(+0.39%)
Jun 15, 2020 7.360 7.690 7.270 7.630 538,495 +0.05(+0.66%)
Jun 12, 2020 7.830 7.950 7.360 7.580 361,600 +0.02(+0.26%)
Jun 11, 2020 7.760 7.910 7.410 7.560 436,591 -0.52(-6.44%)
Jun 10, 2020 8.450 8.450 7.960 8.080 304,042 -0.48(-5.61%)
Jun 09, 2020 8.860 8.860 8.330 8.560 333,224 -0.43(-4.78%)
Jun 08, 2020 8.530 9.040 8.520 8.990 3,026,031 +0.48(+5.64%)
Jun 05, 2020 7.910 8.640 7.890 8.510 625,700 +0.69(+8.82%)
Jun 04, 2020 7.750 7.840 7.560 7.820 293,517 +0.07(+0.90%)
Jun 03, 2020 7.500 7.890 7.460 7.750 418,739 +0.30(+4.03%)
Jun 02, 2020 7.450 7.530 7.280 7.450 340,598 +0.08(+1.09%)
Jun 01, 2020 7.050 7.440 7.020 7.370 251,104 +0.28(+3.95%)
May 29, 2020 7.250 7.340 7.000 7.090 541,000 -0.30(-4.06%)
May 28, 2020 7.730 7.740 7.390 7.390 386,318 -0.34(-4.40%)
May 27, 2020 7.590 7.850 7.560 7.730 329,574 +0.17(+2.25%)
May 26, 2020 7.440 7.650 7.380 7.560 324,731 +0.26(+3.56%)
May 22, 2020 7.400 7.420 7.190 7.300 239,000 -0.03(-0.41%)
May 21, 2020 7.500 7.535 7.200 7.330 413,240 -0.22(-2.91%)
May 20, 2020 7.370 7.550 7.280 7.550 504,230 +0.35(+4.86%)
May 19, 2020 7.160 7.280 6.870 7.200 705,042 +0.35(+5.11%)
May 18, 2020 6.650 6.890 6.500 6.850 376,516 +0.50(+7.87%)
May 15, 2020 6.250 6.450 6.200 6.350 346,100 +0.08(+1.28%)
May 14, 2020 6.340 6.400 6.000 6.270 337,801 -0.15(-2.34%)
May 13, 2020 6.490 6.559 6.250 6.420 531,318 -0.19(-2.87%)
May 12, 2020 6.730 6.786 6.560 6.610 442,118 -0.09(-1.34%)
May 11, 2020 7.050 7.050 6.650 6.700 342,915 -0.44(-6.16%)
May 08, 2020 6.740 7.160 6.740 7.140 500,300 +0.46(+6.89%)
May 07, 2020 6.600 6.840 6.590 6.680 395,537 +0.20(+3.09%)
May 06, 2020 6.600 6.740 6.480 6.480 931,912 -0.59(-8.35%)
May 05, 2020 7.100 7.380 6.705 7.070 757,071 +0.24(+3.51%)
May 04, 2020 7.000 7.035 6.665 6.830 397,410 -0.28(-3.94%)
May 01, 2020 7.260 7.520 7.060 7.110 244,600 -0.35(-4.69%)
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%)
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.