Skip to main content
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 (%)
Nov 30, 2020 10.75 10.75 10.35 10.41 3,752,739 -0.35(-3.25%)
Nov 27, 2020 10.96 10.96 10.75 10.76 254,793 -0.20(-1.85%)
Nov 25, 2020 10.78 11.01 10.66 10.96 369,847 +0.14(+1.28%)
Nov 24, 2020 10.80 11.13 10.75 10.82 637,913 +0.02(+0.17%)
Nov 23, 2020 10.97 10.97 10.71 10.80 316,135 -0.01(-0.09%)
Nov 20, 2020 10.72 10.93 10.60 10.81 559,936 +0.04(+0.34%)
Nov 19, 2020 10.57 10.85 10.49 10.78 345,551 +0.19(+1.82%)
Nov 18, 2020 10.85 11.03 10.55 10.58 645,041 -0.17(-1.62%)
Nov 17, 2020 10.36 10.80 10.28 10.76 351,040 +0.24(+2.27%)
Nov 16, 2020 10.46 10.57 10.23 10.52 663,550 +0.38(+3.72%)
Nov 13, 2020 9.646 10.24 9.629 10.14 436,509 +0.54(+5.65%)
Nov 12, 2020 10.02 10.17 9.554 9.600 619,043 -0.47(-4.66%)
Nov 11, 2020 9.729 10.12 9.655 10.07 698,907 +0.40(+4.19%)
Nov 10, 2020 9.757 9.830 9.214 9.665 607,213 +0.00(+0.00%)
Nov 09, 2020 9.242 9.692 9.049 9.665 1,061,435 +0.96(+10.98%)
Nov 06, 2020 8.800 8.892 8.653 8.708 402,145 -0.09(-1.04%)
Nov 05, 2020 8.644 8.947 8.644 8.800 424,849 +0.18(+2.13%)
Nov 04, 2020 8.708 8.791 8.432 8.616 631,838 -0.13(-1.47%)
Nov 03, 2020 8.460 8.791 8.451 8.745 334,957 +0.38(+4.51%)
Nov 02, 2020 8.074 8.414 8.046 8.368 331,930 +0.43(+5.45%)
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%)
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.