Acme United Corp (NY: ACU )

24.79 +1.54 (+6.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 15.29 17.10 15.29 16.00 9,400 +0.49(+3.16%)
Nov 29, 2018 15.61 16.61 15.45 15.51 9,351 +0.02(+0.13%)
Nov 28, 2018 15.54 16.95 15.49 15.49 26,106 -0.51(-3.19%)
Nov 27, 2018 15.62 16.97 14.79 16.00 9,304 -0.61(-3.67%)
Nov 26, 2018 15.77 16.61 15.00 16.61 8,435 +1.29(+8.42%)
Nov 23, 2018 15.04 16.08 15.02 15.32 6,000 -0.70(-4.37%)
Nov 21, 2018 16.02 16.02 16.02 0 -0.16(-0.99%)
Nov 20, 2018 15.76 16.18 15.76 16.18 1,015 +0.02(+0.12%)
Nov 19, 2018 15.61 16.67 15.39 16.16 18,264 +0.83(+5.41%)
Nov 16, 2018 16.23 16.38 14.60 15.33 12,500 -0.87(-5.37%)
Nov 15, 2018 15.73 16.49 15.49 16.20 9,796 -0.30(-1.82%)
Nov 14, 2018 17.12 17.12 15.88 16.50 15,213 -0.62(-3.62%)
Nov 13, 2018 17.60 17.60 17.12 17.12 1,095 -0.29(-1.67%)
Nov 12, 2018 17.50 17.56 17.12 17.41 14,922 +0.24(+1.40%)
Nov 09, 2018 17.40 17.84 17.17 17.17 9,500 -0.97(-5.35%)
Nov 08, 2018 17.33 18.14 17.33 18.14 20,005 +0.90(+5.21%)
Nov 07, 2018 18.23 18.23 17.20 17.24 18,806 -0.79(-4.36%)
Nov 06, 2018 17.72 18.03 17.38 18.03 3,600 +0.28(+1.57%)
Nov 05, 2018 17.54 17.95 17.50 17.75 8,845 -0.12(-0.67%)
Nov 02, 2018 18.00 18.00 17.84 17.87 1,500 +0.41(+2.33%)
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.