Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 22.20 22.20 21.79 21.79 1,965 -0.36(-1.61%)
Dec 30, 2019 21.75 22.44 21.75 22.14 10,667 +0.49(+2.24%)
Dec 27, 2019 21.70 22.23 21.49 21.66 7,862 +0.14(+0.64%)
Dec 26, 2019 21.36 21.57 21.36 21.52 3,261 +0.41(+1.95%)
Dec 24, 2019 21.15 21.20 21.11 21.11 1,419 +0.09(+0.44%)
Dec 23, 2019 20.97 21.29 20.97 21.02 7,545 +0.21(+1.01%)
Dec 20, 2019 20.79 20.81 20.65 20.81 1,201 -0.04(-0.18%)
Dec 19, 2019 20.87 20.88 20.79 20.84 948 +0.05(+0.26%)
Dec 18, 2019 20.06 20.83 20.01 20.79 5,135 +0.90(+4.51%)
Dec 17, 2019 19.88 19.91 19.69 19.89 4,803 -0.19(-0.94%)
Dec 16, 2019 19.68 20.30 19.68 20.08 3,889 +0.17(+0.86%)
Dec 13, 2019 19.49 19.91 19.43 19.91 6,333 +0.22(+1.12%)
Dec 12, 2019 19.51 19.69 19.11 19.69 5,514 +0.27(+1.37%)
Dec 11, 2019 19.76 19.76 19.42 19.42 1,193 -0.24(-1.23%)
Dec 10, 2019 19.49 19.87 19.49 19.66 901 -0.13(-0.63%)
Dec 09, 2019 19.83 19.83 19.51 19.79 3,790 -0.04(-0.19%)
Dec 06, 2019 19.88 20.30 19.68 19.83 16,380 +0.07(+0.37%)
Dec 05, 2019 19.75 19.75 19.75 19.75 116 +0.00(+0.00%)
Dec 04, 2019 20.79 20.83 19.51 19.75 6,766 -0.03(-0.14%)
Dec 03, 2019 20.01 20.19 19.77 19.78 12,570 -0.27(-1.37%)
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.