Skip to main content

Acme United Corp (NY: ACU )

45.65 -0.47 (-1.02%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 32.51 33.60 31.76 33.00 3,650 +0.00(+0.00%)
Feb 25, 2022 33.05 33.05 32.99 33.00 1,722 +0.01(+0.02%)
Feb 24, 2022 32.31 32.99 32.07 32.99 3,713 +0.09(+0.29%)
Feb 23, 2022 32.64 33.47 32.64 32.90 6,523 +0.14(+0.43%)
Feb 22, 2022 32.20 34.00 32.20 32.76 6,711 -1.03(-3.05%)
Feb 18, 2022 33.79 0 +0.79(+2.39%)
Feb 17, 2022 32.68 33.10 32.66 33.00 7,019 +0.03(+0.09%)
Feb 16, 2022 32.08 33.24 32.08 32.97 7,707 +0.24(+0.73%)
Feb 15, 2022 32.22 33.96 32.22 32.73 11,564 +0.73(+2.28%)
Feb 14, 2022 32.56 32.56 31.00 32.00 3,321 -0.70(-2.16%)
Feb 11, 2022 33.00 33.12 32.31 32.70 5,112 -0.30(-0.89%)
Feb 10, 2022 33.06 33.06 33.00 33.00 1,036 +0.02(+0.05%)
Feb 09, 2022 32.50 32.99 32.50 32.98 1,819 +0.48(+1.48%)
Feb 08, 2022 33.50 33.50 32.05 32.50 3,086 -0.20(-0.61%)
Feb 07, 2022 33.42 33.42 32.01 32.70 2,269 +0.69(+2.16%)
Feb 04, 2022 32.72 33.12 32.00 32.01 10,402 -0.95(-2.87%)
Feb 03, 2022 34.45 32.32 32.95 13,151 -1.16(-3.41%)
Feb 02, 2022 34.81 34.93 33.66 34.12 5,627 -0.36(-1.04%)
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.