Indicators

Acme United Corp (NY: ACU )

43.01 +0.25 (+0.58%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.29	24.86	24.29	24.36	6,091	+0.07(+0.29%)
Jan 30, 2017	23.91	24.50	23.91	24.29	2,868	+0.26(+1.08%)
Jan 27, 2017	24.58	24.70	23.59	24.03	7,093	-0.35(-1.44%)
Jan 26, 2017	24.73	24.73	24.22	24.38	1,414	+0.13(+0.54%)
Jan 25, 2017	23.66	24.30	23.15	24.25	9,131	+0.26(+1.08%)
Jan 24, 2017	24.92	26.19	22.97	23.99	12,651	-0.74(-2.99%)
Jan 23, 2017	25.81	26.19	24.66	24.73	3,542	-1.27(-4.88%)
Jan 20, 2017	25.51	26.00	24.65	26.00	2,629	+1.32(+5.35%)
Jan 19, 2017	25.88	25.95	24.68	24.68	5,711	-1.02(-3.97%)
Jan 18, 2017	25.80	26.31	25.70	25.70	5,136	-0.45(-1.72%)
Jan 17, 2017	25.45	26.90	25.45	26.15	14,019	+1.56(+6.34%)
Jan 13, 2017		24.59	24.59	24.59	0	+0.12(+0.49%)
Jan 12, 2017	25.01	25.01	24.29	24.47	2,730	-0.98(-3.87%)
Jan 11, 2017	27.00	27.00	24.91	25.45	5,066	-1.54(-5.69%)
Jan 10, 2017	26.99	27.00	26.60	26.99	5,636	-0.07(-0.26%)
Jan 09, 2017	27.00	27.35	26.45	27.06	21,509	+0.08(+0.29%)
Jan 06, 2017	25.16	27.30	25.16	26.98	23,971	+2.15(+8.66%)
Jan 05, 2017	24.35	25.15	23.90	24.83	38,044	+0.76(+3.16%)
Jan 04, 2017	23.84	24.36	23.40	24.07	4,519	+0.32(+1.35%)

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.