Indicators

Acme United Corp (NY: ACU )

42.64 +0.87 (+2.08%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.25	40.38	39.25	39.40	27,581	-0.82(-2.04%)
May 27, 2021	40.82	41.08	39.13	40.22	24,700	-0.41(-1.00%)
May 26, 2021	41.00	42.07	40.26	40.62	13,032	+0.08(+0.21%)
May 25, 2021	41.90	42.33	40.31	40.54	22,649	-1.52(-3.61%)
May 24, 2021	41.95	43.21	41.18	42.05	13,835	+0.39(+0.93%)
May 21, 2021	40.73	42.52	40.73	41.67	26,336	+0.96(+2.36%)
May 20, 2021	41.54	43.92	40.37	40.71	46,591	-0.72(-1.73%)
May 19, 2021	41.17	41.71	40.26	41.42	36,225	-0.05(-0.11%)
May 18, 2021	41.48	41.48	40.76	41.47	7,700	-0.06(-0.14%)
May 17, 2021	41.20	41.53	40.28	41.53	17,018	-0.52(-1.23%)
May 14, 2021	42.29	42.99	41.35	42.05	19,490	+0.09(+0.22%)
May 13, 2021	41.06	43.32	41.06	41.95	30,384	+0.87(+2.11%)
May 12, 2021	40.47	42.42	39.00	41.08	29,629	+0.37(+0.90%)
May 11, 2021	41.11	41.38	40.10	40.72	35,744	-0.67(-1.62%)
May 10, 2021	42.14	42.19	41.24	41.39	21,139	-0.45(-1.08%)
May 07, 2021	41.58	42.19	41.58	41.84	20,164	+0.02(+0.05%)
May 06, 2021	42.05	42.13	41.68	41.82	13,558	-0.41(-0.96%)
May 05, 2021	42.97	43.71	41.97	42.22	20,246	-0.09(-0.22%)
May 04, 2021	42.56	43.51	41.84	42.32	19,555	-0.48(-1.12%)

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.