Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.