Skip to main content

Acme United Corp (NY: ACU )

41.96 +0.19 (+0.46%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.