Indicators

Acme United Corp (NY: ACU )

41.77 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2022	27.76	27.89	27.68	27.68	2,110	-0.58(-2.04%)
Jul 28, 2022	28.48	28.57	27.53	28.25	5,016	-0.53(-1.85%)
Jul 27, 2022	30.74	30.74	28.55	28.79	3,487	-1.15(-3.84%)
Jul 26, 2022	31.14	31.39	29.93	29.93	13,408	-0.82(-2.66%)
Jul 25, 2022	30.81	31.86	30.75	30.75	16,614	-0.03(-0.09%)
Jul 22, 2022	29.21	30.85	29.21	30.78	16,966	+1.63(+5.61%)
Jul 21, 2022	29.16	29.24	28.77	29.15	4,510	-0.40(-1.37%)
Jul 20, 2022	28.25	29.55	28.25	29.55	9,157	+1.21(+4.27%)
Jul 19, 2022	28.78	28.78	28.24	28.34	7,316	+0.09(+0.31%)
Jul 18, 2022	28.20	28.35	27.71	28.25	6,486	+0.12(+0.44%)
Jul 15, 2022	27.93	28.59	27.87	28.13	8,120	-0.25(-0.88%)
Jul 14, 2022	28.45	28.45	27.96	28.38	3,977	-0.20(-0.71%)
Jul 13, 2022	28.81	28.84	28.33	28.58	2,922	-0.26(-0.90%)
Jul 12, 2022	29.69	29.83	28.84	28.84	1,982	-0.39(-1.35%)
Jul 11, 2022	29.46	29.53	29.21	29.23	2,500	-0.94(-3.12%)
Jul 08, 2022	30.41	30.74	29.80	30.17	7,843	-0.48(-1.57%)
Jul 07, 2022	30.59	30.87	29.79	30.66	4,229	+0.25(+0.82%)
Jul 06, 2022	30.36	30.49	30.16	30.41	6,819	+0.02(+0.06%)
Jul 05, 2022	30.88	30.88	29.85	30.39	8,523	-0.27(-0.88%)

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.