Indicators

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	12.61	12.94	12.59	12.92	2,844	+0.30(+2.41%)
Feb 26, 2016	12.41	12.75	12.41	12.61	1,469	+0.37(+3.04%)
Feb 25, 2016	11.92	12.94	11.80	12.24	7,470	+0.05(+0.42%)
Feb 24, 2016	12.10	12.81	12.10	12.19	3,903	-0.26(-2.10%)
Feb 23, 2016	12.47	12.92	12.45	12.45	3,278	-0.30(-2.34%)
Feb 22, 2016	12.45	12.75	12.45	12.75	47,686	+0.07(+0.55%)
Feb 19, 2016	12.79	12.82	12.68	12.68	1,256	-0.14(-1.05%)
Feb 18, 2016	13.15	13.21	12.82	12.82	1,903	-0.05(-0.39%)
Feb 17, 2016	12.39	12.87	12.39	12.87	618	+0.35(+2.78%)
Feb 16, 2016	12.42	12.68	12.42	12.52	2,192	+0.43(+3.56%)
Feb 12, 2016	12.07	12.09	12.09	12.09	3,784	-0.17(-1.39%)
Feb 10, 2016	12.23	12.48	12.23	12.26	7	-0.02(-0.20%)
Feb 09, 2016	11.50	12.35	11.50	12.28	4,678	+0.67(+5.76%)
Feb 08, 2016	11.72	11.72	11.58	11.62	966	-0.01(-0.08%)
Feb 05, 2016	11.64	11.65	11.62	11.62	5,015	+0.14(+1.18%)
Feb 04, 2016	11.61	11.61	11.37	11.49	12,022	-0.02(-0.15%)
Feb 03, 2016	11.52	11.71	11.50	11.51	23,011	-0.08(-0.66%)
Feb 02, 2016	11.34	11.81	11.34	11.58	14,271	+0.08(+0.74%)

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.