Indicators

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	25.48	25.48	24.30	25.12	22,458	-0.42(-1.66%)
Apr 27, 2017	25.00	25.54	24.80	25.54	22,935	+0.74(+2.99%)
Apr 26, 2017	24.35	24.94	24.35	24.80	34,919	+0.45(+1.83%)
Apr 25, 2017	23.87	24.53	23.87	24.35	24,641	+0.49(+2.07%)
Apr 24, 2017	23.53	23.87	23.03	23.86	11,555	-0.39(-1.61%)
Apr 21, 2017	23.38	24.25	22.99	24.25	7,881	+0.22(+0.90%)
Apr 20, 2017	24.03	24.25	23.00	24.03	22,646	-0.04(-0.18%)
Apr 19, 2017	24.25	24.25	23.28	24.08	5,947	-0.03(-0.11%)
Apr 18, 2017	24.16	24.16	23.58	24.10	3,279	-0.14(-0.60%)
Apr 17, 2017	23.12	24.34	23.12	24.25	18,373	+0.53(+2.21%)
Apr 13, 2017	23.40	23.85	23.33	23.72	1,902	+0.34(+1.44%)
Apr 12, 2017	23.70	24.23	22.96	23.38	10,242	-0.36(-1.50%)
Apr 11, 2017	24.08	24.08	23.73	23.74	5,464	-0.29(-1.23%)
Apr 10, 2017	24.36	24.36	23.83	24.03	3,648	-0.16(-0.68%)
Apr 07, 2017	24.23	24.27	24.00	24.20	1,750	-0.12(-0.50%)
Apr 06, 2017	24.31	24.43	24.16	24.32	4,400	+0.19(+0.79%)
Apr 05, 2017	24.09	24.46	23.81	24.13	8,059	+0.29(+1.24%)
Apr 04, 2017	24.44	24.44	23.84	23.84	4,513	-0.46(-1.89%)

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.