Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 22.01 22.98 21.96 22.98 9,104 +1.08(+4.93%)
Jun 29, 2020 20.48 21.90 20.48 21.90 24,793 +1.43(+6.99%)
Jun 26, 2020 20.23 20.47 19.76 20.47 9,800 +0.21(+1.04%)
Jun 25, 2020 20.25 20.53 20.05 20.26 4,567 +0.06(+0.30%)
Jun 24, 2020 21.02 21.34 20.02 20.20 9,188 -0.90(-4.27%)
Jun 23, 2020 21.46 21.50 20.95 21.10 14,791 -0.40(-1.86%)
Jun 22, 2020 21.70 21.70 21.20 21.50 5,552 -0.19(-0.88%)
Jun 19, 2020 22.04 22.53 21.27 21.69 14,700 -0.14(-0.66%)
Jun 18, 2020 21.40 22.01 21.34 21.84 2,097 -0.12(-0.57%)
Jun 17, 2020 21.99 22.10 21.61 21.96 5,268 +0.07(+0.32%)
Jun 16, 2020 22.81 22.81 21.51 21.89 17,061 -0.29(-1.31%)
Jun 15, 2020 22.49 22.52 22.05 22.18 10,485 -0.67(-2.91%)
Jun 12, 2020 22.76 23.25 22.35 22.85 7,400 +0.21(+0.91%)
Jun 11, 2020 22.92 22.95 22.34 22.64 9,011 -0.63(-2.71%)
Jun 10, 2020 23.39 23.39 22.88 23.27 5,364 +0.18(+0.78%)
Jun 09, 2020 22.27 23.35 22.13 23.09 14,575 +0.56(+2.47%)
Jun 08, 2020 21.27 22.63 21.01 22.53 31,825 +1.23(+5.79%)
Jun 05, 2020 21.42 21.60 21.01 21.30 11,100 +0.10(+0.47%)
Jun 04, 2020 21.50 21.50 21.08 21.20 4,050 -0.35(-1.62%)
Jun 03, 2020 21.68 22.29 21.20 21.55 8,054 -0.02(-0.09%)
Jun 02, 2020 21.53 22.56 21.53 21.57 12,811 +0.02(+0.09%)
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.