Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 21.75 21.75 21.28 21.28 1,400 -0.35(-1.62%)
Sep 27, 2018 21.50 21.63 21.50 21.63 412 +0.13(+0.60%)
Sep 26, 2018 21.43 21.80 21.01 21.50 4,410 +0.13(+0.61%)
Sep 25, 2018 21.90 22.11 21.02 21.37 2,937 -0.44(-2.02%)
Sep 24, 2018 20.23 22.05 20.23 21.81 2,228 -0.69(-3.07%)
Sep 21, 2018 21.56 22.50 21.40 22.50 2,300 +1.00(+4.65%)
Sep 20, 2018 21.86 22.00 21.27 21.50 4,033 -0.35(-1.60%)
Sep 19, 2018 21.71 22.30 20.61 21.85 3,600 -0.38(-1.72%)
Sep 18, 2018 22.13 22.23 22.13 22.23 1,233 +0.23(+1.05%)
Sep 17, 2018 21.95 22.00 21.81 22.00 1,124 +0.18(+0.82%)
Sep 14, 2018 21.73 22.30 21.50 21.82 5,200 +0.08(+0.38%)
Sep 13, 2018 21.88 22.84 21.72 21.74 4,992 +0.09(+0.40%)
Sep 12, 2018 22.00 22.33 21.60 21.65 6,729 -0.15(-0.69%)
Sep 11, 2018 21.50 21.80 21.47 21.80 2,441 +0.38(+1.77%)
Sep 10, 2018 22.00 22.00 21.42 21.42 1,161 -0.28(-1.29%)
Sep 07, 2018 21.41 21.70 21.41 21.70 300 -0.10(-0.46%)
Sep 06, 2018 21.28 21.80 21.19 21.80 2,879 -0.18(-0.82%)
Sep 05, 2018 22.04 22.04 21.41 21.98 2,559 +0.53(+2.49%)
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.