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 (%)
Jan 31, 2018 24.25 24.52 23.57 24.25 6,253 +0.41(+1.72%)
Jan 30, 2018 24.42 24.98 24.42 23.84 22,547 -0.16(-0.67%)
Jan 29, 2018 23.85 24.69 23.85 24.00 2,973 +0.05(+0.21%)
Jan 26, 2018 23.65 24.59 23.65 23.95 13,949 -0.20(-0.84%)
Jan 25, 2018 23.25 24.38 23.25 24.15 12,110 +0.91(+3.92%)
Jan 24, 2018 24.00 24.00 23.04 23.24 22,416 -0.70(-2.92%)
Jan 23, 2018 23.76 23.98 23.71 23.94 3,890 +0.22(+0.93%)
Jan 22, 2018 24.55 24.55 23.51 23.72 4,248 -0.28(-1.17%)
Jan 19, 2018 23.61 24.50 23.50 24.00 1,047 +0.12(+0.50%)
Jan 18, 2018 23.94 23.94 23.42 23.88 6,320 -0.13(-0.54%)
Jan 17, 2018 24.10 24.24 23.85 24.01 1,777 -0.29(-1.19%)
Jan 16, 2018 24.65 24.00 24.30 3,551 +0.07(+0.29%)
Jan 12, 2018 24.23 24.23 24.23 0 -0.06(-0.25%)
Jan 11, 2018 23.96 24.29 23.96 24.29 4,851 +0.29(+1.21%)
Jan 10, 2018 24.00 24.23 23.95 24.00 10,573 +0.39(+1.67%)
Jan 09, 2018 23.50 24.00 23.23 23.61 3,837 +0.81(+3.54%)
Jan 08, 2018 23.50 24.15 22.75 22.80 5,422 -0.63(-2.70%)
Jan 05, 2018 23.61 23.85 23.43 23.43 4,468 -0.71(-2.95%)
Jan 04, 2018 24.23 24.35 23.15 24.15 3,109 -0.26(-1.08%)
Jan 03, 2018 24.47 24.88 23.70 24.41 8,979 +1.43(+6.22%)
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.