Indicators

Acme United Corp (NY: ACU )

42.10 -0.54 (-1.27%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	21.33	21.64	20.57	21.37	13,908	-0.22(-1.02%)
Feb 27, 2020	20.99	22.09	20.99	21.59	17,377	-0.04(-0.17%)
Feb 26, 2020	21.84	22.18	20.84	21.63	34,047	-0.21(-0.98%)
Feb 25, 2020	21.75	21.97	21.66	21.84	2,944	+0.34(+1.60%)
Feb 24, 2020	21.52	22.02	20.32	21.50	10,409	-0.85(-3.81%)
Feb 21, 2020	22.55	22.55	22.07	22.35	4,672	-0.20(-0.88%)
Feb 20, 2020	22.18	22.55	22.09	22.55	5,043	+0.45(+2.04%)
Feb 19, 2020	21.87	22.30	21.87	22.10	31,504	-0.23(-1.03%)
Feb 18, 2020	22.04	22.33	21.95	22.33	3,107	+0.00(+0.00%)
Feb 14, 2020	22.55	22.55	22.04	22.33	3,694	-0.18(-0.82%)
Feb 13, 2020	22.38	22.64	22.23	22.51	1,930	+0.08(+0.35%)
Feb 12, 2020	22.45	22.66	22.41	22.43	6,168	-0.00(-0.02%)
Feb 11, 2020	21.72	22.46	21.72	22.44	4,072	+0.53(+2.44%)
Feb 10, 2020	21.63	22.23	21.26	21.90	18,851	+0.87(+4.16%)
Feb 07, 2020	21.73	21.96	21.03	21.03	5,215	-0.38(-1.76%)
Feb 06, 2020	22.18	22.18	21.41	21.41	8,294	-0.71(-3.20%)
Feb 05, 2020	22.24	22.50	22.12	22.12	2,247	+0.02(+0.08%)
Feb 04, 2020	22.18	22.25	22.00	22.10	1,547	+0.21(+0.97%)

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.