Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 24.13 24.40 23.70 23.91 5,400 -0.38(-1.56%)
Jan 30, 2020 24.15 24.31 24.15 24.29 2,495 +0.23(+0.96%)
Jan 29, 2020 24.65 24.91 24.06 24.06 16,046 -0.29(-1.19%)
Jan 28, 2020 24.16 24.50 24.16 24.35 2,396 +0.45(+1.88%)
Jan 27, 2020 24.25 24.25 23.45 23.90 5,045 -0.01(-0.03%)
Jan 24, 2020 23.98 24.02 23.66 23.91 2,100 -0.11(-0.47%)
Jan 23, 2020 24.05 24.20 23.66 24.02 3,163 -0.03(-0.12%)
Jan 22, 2020 24.10 24.32 23.81 24.05 11,430 -0.01(-0.04%)
Jan 21, 2020 24.30 24.59 23.83 24.06 8,448 -0.21(-0.84%)
Jan 17, 2020 24.34 24.65 23.78 24.27 8,300 +0.07(+0.27%)
Jan 16, 2020 23.43 24.21 23.43 24.20 9,593 +0.12(+0.50%)
Jan 15, 2020 23.67 24.10 23.41 24.08 18,040 +0.55(+2.34%)
Jan 14, 2020 23.64 23.70 23.45 23.53 5,787 +0.17(+0.73%)
Jan 13, 2020 23.57 23.84 23.36 23.36 11,747 -0.09(-0.38%)
Jan 10, 2020 23.84 23.84 23.15 23.45 11,500 +0.10(+0.43%)
Jan 09, 2020 23.90 23.90 23.35 23.35 5,713 -0.50(-2.09%)
Jan 08, 2020 23.62 23.92 23.60 23.85 8,657 +0.33(+1.40%)
Jan 07, 2020 23.89 23.96 23.13 23.52 18,931 -0.64(-2.65%)
Jan 06, 2020 23.66 24.26 23.31 24.16 20,528 +0.67(+2.85%)
Jan 03, 2020 23.96 24.65 23.49 23.49 11,600 -0.64(-2.65%)
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.