Indicators

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	23.88	24.06	23.31	24.06	11,830	+0.07(+0.29%)
Jul 28, 2017	24.00	24.00	23.35	23.99	5,359	-0.03(-0.14%)
Jul 27, 2017	24.70	24.70	23.03	24.02	19,972	-0.10(-0.40%)
Jul 26, 2017	23.82	24.51	23.74	24.12	13,534	+0.48(+2.02%)
Jul 25, 2017	24.35	24.77	23.64	23.64	22,381	-0.97(-3.92%)
Jul 24, 2017	23.70	24.61	23.69	24.61	11,149	+0.24(+1.00%)
Jul 21, 2017	24.36	24.88	23.74	24.36	2,669	+0.28(+1.16%)
Jul 20, 2017	24.69	24.69	23.91	24.09	2,169	+0.17(+0.73%)
Jul 19, 2017	23.82	24.79	23.82	23.91	5,121	-0.24(-1.01%)
Jul 18, 2017	23.89	24.17	23.82	24.16	3,355	-0.10(-0.39%)
Jul 17, 2017	24.25	24.46	24.14	24.25	6,090	-0.04(-0.18%)
Jul 14, 2017	24.29	24.29	24.29	24.29	422	-0.09(-0.36%)
Jul 13, 2017	23.95	24.94	23.95	24.38	1,155	+0.50(+2.10%)
Jul 12, 2017	23.86	24.26	23.86	23.88	3,729	+0.23(+0.99%)
Jul 11, 2017	24.03	24.23	23.64	23.64	2,536	-0.63(-2.58%)
Jul 10, 2017	23.90	24.27	23.90	24.27	914	-0.37(-1.50%)
Jul 07, 2017	24.51	24.64	23.86	24.64	1,251	-0.13(-0.52%)
Jul 05, 2017				24.77	54	+0.46(+1.89%)

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.