Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 24.24 24.24 23.79 23.79 1,800 -0.39(-1.61%)
Dec 30, 2019 23.75 24.51 23.75 24.18 9,769 +0.53(+2.24%)
Dec 27, 2019 23.70 24.27 23.47 23.65 7,200 +0.15(+0.64%)
Dec 26, 2019 23.32 23.55 23.32 23.50 2,987 +0.45(+1.95%)
Dec 24, 2019 23.10 23.16 23.05 23.05 1,300 +0.10(+0.44%)
Dec 23, 2019 22.90 23.25 22.90 22.95 6,910 +0.23(+1.01%)
Dec 20, 2019 22.71 22.72 22.55 22.72 1,100 -0.04(-0.18%)
Dec 19, 2019 22.79 22.80 22.70 22.76 869 +0.06(+0.26%)
Dec 18, 2019 21.91 22.75 21.85 22.70 4,703 +0.98(+4.51%)
Dec 17, 2019 21.71 21.74 21.50 21.72 4,399 -0.21(-0.94%)
Dec 16, 2019 21.49 22.17 21.49 21.93 3,562 +0.19(+0.86%)
Dec 13, 2019 21.28 21.74 21.22 21.74 5,800 +0.24(+1.12%)
Dec 12, 2019 21.30 21.50 20.87 21.50 5,050 +0.29(+1.37%)
Dec 11, 2019 21.58 21.58 21.21 21.21 1,093 -0.26(-1.23%)
Dec 10, 2019 21.28 21.70 21.28 21.47 826 -0.14(-0.63%)
Dec 09, 2019 21.65 21.65 21.30 21.61 3,471 -0.04(-0.18%)
Dec 06, 2019 21.71 22.16 21.49 21.65 15,000 +0.08(+0.37%)
Dec 05, 2019 21.57 21.57 21.57 21.57 107 +0.00(+0.00%)
Dec 04, 2019 22.70 22.75 21.30 21.57 6,196 -0.03(-0.14%)
Dec 03, 2019 21.85 22.05 21.59 21.60 11,511 -0.30(-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.