Indicators

Acme United Corp (NY: ACU )

43.64 +1.14 (+2.68%)

Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	23.18	23.51	22.35	23.22	12,800	-0.24(-1.02%)
Feb 27, 2020	22.81	24.00	22.81	23.46	15,993	-0.04(-0.17%)
Feb 26, 2020	23.73	24.10	22.64	23.50	31,334	-0.23(-0.98%)
Feb 25, 2020	23.63	23.87	23.54	23.73	2,710	+0.37(+1.60%)
Feb 24, 2020	23.38	23.93	22.08	23.36	9,580	-0.93(-3.81%)
Feb 21, 2020	24.50	24.50	23.98	24.29	4,300	-0.21(-0.88%)
Feb 20, 2020	24.10	24.50	24.00	24.50	4,642	+0.49(+2.04%)
Feb 19, 2020	23.76	24.23	23.76	24.01	28,994	-0.25(-1.03%)
Feb 18, 2020	23.95	24.26	23.85	24.26	2,860	+0.00(+0.00%)
Feb 14, 2020	24.50	24.50	23.95	24.26	3,400	-0.20(-0.82%)
Feb 13, 2020	24.32	24.60	24.16	24.46	1,777	+0.09(+0.35%)
Feb 12, 2020	24.39	24.62	24.35	24.37	5,677	-0.01(-0.02%)
Feb 11, 2020	23.60	24.41	23.60	24.38	3,748	+0.58(+2.44%)
Feb 10, 2020	23.50	24.16	23.10	23.80	17,349	+0.95(+4.16%)
Feb 07, 2020	23.61	23.86	22.85	22.85	4,800	-0.41(-1.76%)
Feb 06, 2020	24.10	24.10	23.26	23.26	7,634	-0.77(-3.20%)
Feb 05, 2020	24.17	24.45	24.03	24.03	2,068	+0.02(+0.08%)
Feb 04, 2020	24.10	24.18	23.91	24.01	1,424	+0.23(+0.97%)

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.