Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	32.87	33.60	32.77	32.91	7,130	+0.17(+0.52%)
Feb 25, 2021	33.31	33.35	32.37	32.74	10,424	-0.26(-0.80%)
Feb 24, 2021	34.23	35.57	33.01	33.01	23,558	-1.85(-5.31%)
Feb 23, 2021	31.62	35.23	31.04	34.86	42,977	+3.23(+10.22%)
Feb 22, 2021	31.90	31.95	31.48	31.63	4,715	-0.15(-0.47%)
Feb 19, 2021	31.22	32.12	31.09	31.78	8,301	+0.57(+1.84%)
Feb 18, 2021	31.81	31.81	30.92	31.20	10,107	-0.50(-1.57%)
Feb 17, 2021	31.24	31.95	30.91	31.70	14,236	+0.39(+1.24%)
Feb 16, 2021	31.24	31.57	31.10	31.31	6,247	+0.07(+0.23%)
Feb 12, 2021	32.44	32.44	30.64	31.24	8,620	+0.03(+0.09%)
Feb 11, 2021	31.38	32.79	31.16	31.21	23,192	-0.16(-0.51%)
Feb 10, 2021	30.65	31.48	30.65	31.37	6,228	+0.33(+1.06%)
Feb 09, 2021	31.21	31.46	30.62	31.04	3,860	-0.47(-1.48%)
Feb 08, 2021	30.54	31.66	30.21	31.51	16,477	+0.83(+2.72%)
Feb 05, 2021	29.92	30.68	29.27	30.68	7,450	+0.87(+2.93%)
Feb 04, 2021	30.85	31.30	29.80	29.80	18,726	-1.50(-4.80%)
Feb 03, 2021	31.17	31.66	29.69	31.31	13,618	+0.38(+1.22%)
Feb 02, 2021	29.77	31.01	29.62	30.93	15,701	+1.32(+4.44%)

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.