Indicators

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)

Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.32	18.52	18.10	18.52	2,319	+0.43(+2.36%)
Jul 28, 2016	18.05	18.34	18.05	18.10	2,946	-0.21(-1.17%)
Jul 27, 2016	18.07	18.48	18.07	18.31	5,011	-0.03(-0.14%)
Jul 26, 2016	18.92	18.92	18.34	18.34	9,575	-0.63(-3.34%)
Jul 25, 2016	18.94	18.97	18.82	18.97	8,470	+0.42(+2.26%)
Jul 22, 2016	17.63	18.98	17.63	18.55	27,461	+0.98(+5.58%)
Jul 21, 2016	16.66	17.57	16.66	17.57	16,844	+0.91(+5.46%)
Jul 20, 2016	17.00	17.00	16.53	16.66	2,176	-0.21(-1.22%)
Jul 19, 2016	16.16	16.98	16.16	16.87	3,739	+0.86(+5.40%)
Jul 18, 2016	15.78	16.04	15.78	16.00	4,444	+0.19(+1.19%)
Jul 15, 2016	15.83	15.85	15.75	15.81	14,438	-0.44(-2.68%)
Jul 14, 2016	16.04	16.41	15.82	16.25	9,407	-0.21(-1.30%)
Jul 12, 2016	15.82	16.46	16.46	16.46	3,273	+0.12(+0.73%)
Jul 11, 2016	16.06	16.69	16.06	16.34	6,347	+0.01(+0.06%)
Jul 08, 2016	16.16	16.46	15.75	16.33	2,809	+0.15(+0.95%)
Jul 07, 2016	16.25	16.41	16.12	16.18	1,594	+0.22(+1.39%)
Jul 06, 2016	16.81	16.81	15.96	15.96	19,399	-0.72(-4.31%)
Jul 05, 2016	16.25	16.68	16.25	16.68	1,052	+0.48(+2.96%)

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.