Skip to main content

Acme United Corp (NY: ACU )

39.86 -1.90 (-4.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 20.82 20.82 20.29 20.29 3,500 -0.67(-3.20%)
Aug 29, 2019 21.00 21.12 20.49 20.96 6,799 +0.26(+1.24%)
Aug 28, 2019 20.65 20.80 20.65 20.70 977 -0.12(-0.56%)
Aug 27, 2019 20.81 20.82 20.55 20.82 9,414 +0.05(+0.24%)
Aug 26, 2019 20.90 20.99 20.29 20.77 11,543 +0.08(+0.39%)
Aug 23, 2019 20.43 20.70 20.20 20.69 4,100 -0.21(-1.00%)
Aug 22, 2019 21.47 21.47 20.90 20.90 4,843 -0.57(-2.65%)
Aug 21, 2019 20.83 21.47 20.40 21.47 1,307 +0.36(+1.71%)
Aug 20, 2019 21.26 21.50 20.99 21.11 6,760 -0.25(-1.17%)
Aug 19, 2019 20.31 21.38 20.25 21.36 18,365 +0.74(+3.59%)
Aug 16, 2019 20.46 20.85 19.84 20.62 14,900 +0.17(+0.83%)
Aug 15, 2019 19.50 20.59 19.50 20.45 8,780 +0.15(+0.74%)
Aug 14, 2019 20.55 20.83 18.81 20.30 19,463 -0.70(-3.33%)
Aug 13, 2019 20.95 21.40 20.55 21.00 26,114 +0.45(+2.19%)
Aug 12, 2019 20.14 21.00 19.89 20.55 14,762 +0.70(+3.53%)
Aug 09, 2019 19.34 19.91 19.17 19.85 11,900 +0.10(+0.51%)
Aug 08, 2019 19.35 20.28 19.35 19.75 6,252 +0.27(+1.39%)
Aug 07, 2019 19.42 19.56 19.28 19.48 1,411 +0.13(+0.67%)
Aug 06, 2019 18.93 19.68 18.93 19.35 2,767 +0.61(+3.26%)
Aug 05, 2019 20.10 20.10 18.57 18.74 2,255 -1.36(-6.77%)
Aug 02, 2019 20.41 20.41 20.10 20.10 1,700 -0.31(-1.52%)
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.