Indicators

Acme United Corp (NY: ACU )

43.01 +0.25 (+0.58%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	16.94	17.15	16.05	17.15	8,713	+0.77(+4.70%)
Feb 27, 2019	16.80	16.80	16.07	16.38	4,431	+0.25(+1.55%)
Feb 26, 2019	16.39	16.39	16.13	16.13	528	-0.27(-1.65%)
Feb 25, 2019	16.06	16.40	15.76	16.40	2,033	+0.10(+0.61%)
Feb 22, 2019	16.10	16.41	15.96	16.30	5,600	-0.20(-1.21%)
Feb 21, 2019	15.76	16.50	15.76	16.50	3,129	+0.31(+1.91%)
Feb 20, 2019	16.80	16.80	16.19	16.19	3,127	-0.26(-1.58%)
Feb 19, 2019	16.30	16.76	16.30	16.45	7,038	+0.05(+0.30%)
Feb 15, 2019	16.46	16.74	16.40	16.40	2,500	-0.42(-2.50%)
Feb 14, 2019	16.57	17.17	16.57	16.82	1,444	+0.43(+2.62%)
Feb 13, 2019	16.50	16.57	16.39	16.39	3,764	-0.20(-1.23%)
Feb 12, 2019	16.48	16.59	16.47	16.59	2,793	+0.09(+0.57%)
Feb 11, 2019	16.98	16.98	16.30	16.50	15,147	-0.10(-0.60%)
Feb 08, 2019	16.85	16.85	16.60	16.60	300	+0.02(+0.12%)
Feb 07, 2019	16.10	16.58	16.10	16.58	4,246	+0.08(+0.48%)
Feb 06, 2019	16.50	16.50	16.39	16.50	2,534	+0.28(+1.73%)
Feb 05, 2019	16.11	16.22	16.10	16.22	2,791	+0.17(+1.09%)
Feb 04, 2019	16.30	16.30	15.78	16.05	9,684	+0.04(+0.22%)

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.