Indicators

Acme United Corp (NY: ACU )

42.76 -1.12 (-2.55%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	32.76	33.87	32.30	33.12	24,590	+0.79(+2.44%)
Nov 27, 2020	32.50	33.35	32.33	32.33	7,100	+0.00(+0.00%)
Nov 25, 2020	32.18	32.47	32.18	32.33	6,600	-0.07(-0.22%)
Nov 24, 2020	32.02	32.85	32.02	32.40	11,634	+0.05(+0.16%)
Nov 23, 2020	33.00	34.10	32.30	32.35	18,997	-0.36(-1.11%)
Nov 20, 2020	34.50	34.50	31.43	32.71	58,300	-1.79(-5.19%)
Nov 19, 2020	34.90	34.90	33.25	34.50	37,430	+0.15(+0.44%)
Nov 18, 2020	33.00	35.49	33.00	34.35	89,919	+1.57(+4.79%)
Nov 17, 2020	31.48	33.19	30.24	32.78	61,892	+1.53(+4.90%)
Nov 16, 2020	28.50	31.75	26.98	31.25	102,625	+4.46(+16.65%)
Nov 13, 2020	27.03	27.70	26.70	26.79	9,100	+0.21(+0.79%)
Nov 12, 2020	26.38	27.23	26.35	26.58	4,430	-0.72(-2.64%)
Nov 11, 2020	26.43	27.48	26.10	27.30	12,032	+0.92(+3.49%)
Nov 10, 2020	27.95	27.95	26.34	26.38	11,874	-1.70(-6.05%)
Nov 09, 2020	28.52	28.52	27.31	28.08	4,556	+0.93(+3.43%)
Nov 06, 2020	28.32	28.51	27.15	27.15	13,100	-1.17(-4.13%)
Nov 05, 2020	28.88	28.88	27.36	28.32	11,430	+0.44(+1.58%)
Nov 04, 2020	28.45	29.05	27.88	27.88	6,717	-0.66(-2.31%)
Nov 03, 2020	28.54	29.85	28.11	28.54	20,315	+0.44(+1.57%)

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.