Skip to main content

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

Date Open High Low Close Volume Change (%)
Oct 31, 2017 19.67 19.86 19.38 19.66 4,836 +0.19(+0.99%)
Oct 30, 2017 19.70 19.88 19.47 19.47 4,217 -0.71(-3.52%)
Oct 27, 2017 19.57 20.24 19.53 20.18 5,240 +0.65(+3.32%)
Oct 26, 2017 20.44 20.52 19.53 19.53 7,899 -0.99(-4.84%)
Oct 25, 2017 20.53 21.40 20.40 20.52 3,814 -0.45(-2.14%)
Oct 24, 2017 21.75 22.15 20.80 20.97 8,905 -0.44(-2.04%)
Oct 23, 2017 21.06 21.41 21.01 21.41 5,437 +0.00(+0.00%)
Oct 20, 2017 20.58 21.58 20.10 21.41 53,515 +0.83(+4.03%)
Oct 19, 2017 22.02 22.02 20.58 20.58 6,124 -1.34(-6.12%)
Oct 17, 2017 21.92 21.92 21.92 69 +0.15(+0.67%)
Oct 16, 2017 21.85 21.85 21.20 21.77 5,533 +0.06(+0.27%)
Oct 13, 2017 20.88 22.06 20.88 21.71 7,377 +0.22(+1.02%)
Oct 12, 2017 20.97 21.70 20.97 21.49 6,899 +0.38(+1.82%)
Oct 11, 2017 20.84 21.18 20.75 21.11 7,002 -0.01(-0.04%)
Oct 10, 2017 20.77 21.33 20.77 21.12 1,221 -0.16(-0.74%)
Oct 09, 2017 20.58 21.70 20.58 21.27 10,196 +0.31(+1.46%)
Oct 06, 2017 20.96 20.97 20.96 20.97 1,668 +0.08(+0.38%)
Oct 05, 2017 21.82 21.84 20.62 20.89 8,598 -0.17(-0.83%)
Oct 04, 2017 21.18 21.21 19.92 21.06 4,290 +0.10(+0.46%)
Oct 03, 2017 20.73 21.10 19.75 20.97 6,516 +0.29(+1.40%)
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.