Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.48 20.76 19.40 20.27 14,151 +0.12(+0.60%)
Mar 30, 2020 19.20 20.45 18.50 20.15 24,784 +1.30(+6.90%)
Mar 27, 2020 19.70 19.70 18.51 18.85 8,000 -0.53(-2.73%)
Mar 26, 2020 17.89 19.65 17.89 19.38 5,537 -0.15(-0.78%)
Mar 25, 2020 20.64 20.64 17.61 19.53 10,915 -0.63(-3.12%)
Mar 24, 2020 18.00 21.34 18.00 20.16 16,824 +0.83(+4.29%)
Mar 23, 2020 19.64 20.04 17.98 19.33 13,156 -0.63(-3.16%)
Mar 20, 2020 21.30 21.30 19.43 19.96 17,100 -1.38(-6.46%)
Mar 19, 2020 17.68 21.63 17.11 21.34 10,165 +3.56(+20.01%)
Mar 18, 2020 17.51 19.40 17.10 17.78 15,145 -1.86(-9.47%)
Mar 17, 2020 20.99 20.99 18.72 19.64 11,319 -1.17(-5.62%)
Mar 16, 2020 17.27 21.28 17.27 20.81 13,903 -0.85(-3.92%)
Mar 13, 2020 21.01 22.50 19.37 21.66 32,200 +0.54(+2.56%)
Mar 12, 2020 21.68 24.00 20.11 21.12 33,546 -0.88(-4.00%)
Mar 11, 2020 22.90 23.21 22.00 22.00 2,070 -1.24(-5.34%)
Mar 10, 2020 24.23 24.25 22.53 23.24 16,030 -0.20(-0.85%)
Mar 09, 2020 22.58 23.44 22.58 23.44 1,632 +0.06(+0.26%)
Mar 06, 2020 23.41 23.78 23.09 23.38 4,500 -0.40(-1.68%)
Mar 05, 2020 23.80 23.90 23.50 23.78 4,982 +0.03(+0.13%)
Mar 04, 2020 24.00 24.00 23.65 23.75 4,858 +0.16(+0.68%)
Mar 03, 2020 22.90 24.11 22.90 23.59 21,529 +0.42(+1.81%)
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.