Indicators

Acme United Corp (NY: ACU )

42.10 -0.54 (-1.27%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.06	20.45	18.78	20.45	16,343	+1.39(+7.27%)
Jun 27, 2019	19.66	19.66	18.89	19.06	20,104	-0.37(-1.91%)
Jun 26, 2019	20.12	20.40	19.20	19.43	16,226	-0.69(-3.42%)
Jun 25, 2019	20.52	20.52	19.44	20.12	9,137	-0.22(-1.07%)
Jun 24, 2019	19.88	20.71	19.47	20.34	37,733	-0.04(-0.18%)
Jun 21, 2019	19.12	20.37	17.30	20.37	32,577	+1.00(+5.17%)
Jun 20, 2019	19.15	19.56	19.02	19.37	10,856	+0.22(+1.16%)
Jun 19, 2019	19.39	19.47	19.12	19.15	9,738	-0.34(-1.72%)
Jun 18, 2019	19.12	19.70	19.12	19.49	2,971	+0.54(+2.87%)
Jun 17, 2019	19.32	19.36	18.94	18.94	5,057	-0.38(-1.99%)
Jun 14, 2019	19.02	20.14	18.90	19.33	11,153	+0.47(+2.47%)
Jun 13, 2019	18.64	19.23	18.59	18.86	12,604	+0.24(+1.26%)
Jun 12, 2019	18.93	18.93	17.71	18.63	19,582	-0.62(-3.25%)
Jun 11, 2019	19.78	20.08	18.57	19.25	35,751	-0.62(-3.14%)
Jun 10, 2019	19.88	19.88	19.56	19.88	24,438	+0.40(+2.05%)
Jun 07, 2019	19.46	19.81	19.18	19.48	13,803	+0.28(+1.46%)
Jun 06, 2019	19.29	19.60	19.03	19.20	21,612	-0.09(-0.47%)
Jun 05, 2019	18.65	19.43	18.36	19.29	29,100	+0.62(+3.30%)
Jun 04, 2019	18.53	19.07	18.01	18.67	15,253	+0.11(+0.59%)

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.