Acme United Corp (NY: ACU )

38.31 USD -0.44 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.00 39.90 38.40 39.44 10,535 +0.40(+1.02%)
Mar 30, 2021 39.06 39.62 38.46 39.04 5,133 +0.02(+0.05%)
Mar 29, 2021 39.63 40.18 38.85 39.02 15,914 -1.18(-2.94%)
Mar 26, 2021 39.50 40.74 39.50 40.20 3,000 +0.31(+0.78%)
Mar 25, 2021 38.57 40.79 38.20 39.89 18,725 +0.17(+0.43%)
Mar 24, 2021 39.82 41.31 39.25 39.72 9,004 -0.19(-0.48%)
Mar 23, 2021 41.85 42.14 39.25 39.91 19,579 -1.99(-4.74%)
Mar 22, 2021 40.71 42.50 40.71 41.90 41,682 -0.10(-0.25%)
Mar 19, 2021 40.66 42.00 39.17 42.00 18,500 +1.49(+3.68%)
Mar 18, 2021 39.73 40.57 39.29 40.51 8,984 +1.09(+2.77%)
Mar 17, 2021 39.20 40.53 38.31 39.42 10,432 -0.01(-0.02%)
Mar 16, 2021 41.21 41.42 39.43 39.43 10,663 -1.69(-4.11%)
Mar 15, 2021 41.99 42.14 40.84 41.12 10,447 -0.48(-1.16%)
Mar 12, 2021 41.15 42.00 40.82 41.60 8,700 +0.26(+0.62%)
Mar 11, 2021 39.34 41.75 38.59 41.34 18,128 +2.14(+5.47%)
Mar 10, 2021 38.38 39.64 38.10 39.20 13,258 -0.09(-0.23%)
Mar 09, 2021 37.91 40.70 37.35 39.29 16,966 +1.42(+3.75%)
Mar 08, 2021 35.73 37.87 35.61 37.87 21,416 +2.19(+6.14%)
Mar 05, 2021 37.99 38.30 35.34 35.68 18,600 -2.22(-5.86%)
Mar 04, 2021 36.06 39.88 36.06 37.90 25,059 -0.50(-1.30%)
Mar 03, 2021 36.95 39.72 36.88 38.40 13,090 +1.45(+3.92%)
Mar 02, 2021 37.00 37.08 36.10 36.95 4,305 -0.04(-0.11%)
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.