Acme United Corp (NY: ACU )

31.48 +0.10 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 45.03 45.69 44.25 44.56 12,363 -1.30(-2.83%)
Jun 29, 2021 45.10 46.00 45.05 45.86 7,222 +0.43(+0.95%)
Jun 28, 2021 44.58 45.50 44.38 45.43 11,143 +1.46(+3.32%)
Jun 25, 2021 45.10 46.19 43.97 43.97 21,477 -0.70(-1.57%)
Jun 24, 2021 44.46 44.88 44.00 44.67 10,474 +0.33(+0.74%)
Jun 23, 2021 44.00 44.94 43.01 44.34 20,960 +0.72(+1.65%)
Jun 22, 2021 43.86 43.86 43.01 43.62 5,399 +0.01(+0.02%)
Jun 21, 2021 44.13 44.13 43.60 43.61 5,254 +0.00(+0.00%)
Jun 18, 2021 44.03 44.51 43.01 43.61 31,257 -0.31(-0.71%)
Jun 17, 2021 44.02 45.10 43.92 43.92 9,189 -0.19(-0.43%)
Jun 16, 2021 44.87 44.87 43.01 44.11 14,396 -1.03(-2.28%)
Jun 15, 2021 44.87 45.14 43.20 45.14 22,580 +1.54(+3.53%)
Jun 14, 2021 43.38 44.29 42.97 43.60 15,491 +0.59(+1.37%)
Jun 11, 2021 44.02 44.46 43.01 43.01 10,847 -1.48(-3.33%)
Jun 10, 2021 45.00 45.57 43.48 44.49 23,027 -0.33(-0.74%)
Jun 09, 2021 43.27 45.22 43.27 44.82 14,430 +1.31(+3.01%)
Jun 08, 2021 41.76 44.07 41.76 43.51 23,377 +1.34(+3.18%)
Jun 07, 2021 41.85 42.73 41.52 42.17 13,083 +0.26(+0.62%)
Jun 04, 2021 42.39 42.40 41.52 41.91 6,015 -0.52(-1.23%)
Jun 03, 2021 41.65 42.84 41.50 42.43 5,642 +0.33(+0.78%)
Jun 02, 2021 42.70 42.90 41.71 42.10 21,401 -0.21(-0.50%)
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.