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 (%)
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%)
Mar 02, 2020 8.861 8.984 8.660 8.826 1,212,781 -0.46(-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.