Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 15.34 15.48 15.27 15.48 12,589 +0.32(+2.12%)
Oct 30, 2018 15.25 15.58 14.50 15.16 25,674 +0.00(+0.00%)
Oct 29, 2018 15.07 15.38 15.07 15.16 40,258 -0.09(-0.58%)
Oct 26, 2018 15.02 15.25 14.67 15.25 31,169 +0.54(+3.64%)
Oct 25, 2018 14.09 15.61 13.66 14.72 57,620 +0.09(+0.61%)
Oct 24, 2018 15.24 15.24 14.63 14.63 2,212 -0.54(-3.53%)
Oct 23, 2018 15.16 16.00 14.31 15.16 17,487 -0.90(-5.61%)
Oct 22, 2018 16.84 16.84 16.06 16.06 1,311 -0.34(-2.07%)
Oct 19, 2018 18.06 18.06 16.40 16.40 15,136 -2.02(-10.94%)
Oct 18, 2018 18.54 18.54 18.37 18.42 821 -0.02(-0.10%)
Oct 17, 2018 18.33 18.53 18.06 18.44 900 -0.04(-0.19%)
Oct 16, 2018 18.73 18.73 18.06 18.47 3,938 -0.07(-0.38%)
Oct 15, 2018 18.83 19.05 18.43 18.54 5,801 -0.51(-2.67%)
Oct 12, 2018 19.05 19.05 19.05 19.05 112 +0.00(+0.00%)
Oct 11, 2018 19.05 19.05 19.05 19.05 215 +0.34(+1.81%)
Oct 10, 2018 19.25 19.39 18.71 18.71 4,270 -0.54(-2.78%)
Oct 09, 2018 19.16 19.44 18.91 19.25 7,100 -0.24(-1.24%)
Oct 08, 2018 19.27 19.74 18.61 19.49 5,373 -0.21(-1.04%)
Oct 05, 2018 19.31 19.69 18.63 19.69 13,005 +0.11(+0.58%)
Oct 04, 2018 19.77 19.91 19.43 19.58 4,372 +0.22(+1.12%)
Oct 03, 2018 19.13 19.43 19.11 19.36 2,745 -0.14(-0.73%)
Oct 02, 2018 20.03 20.03 19.21 19.51 5,408 +0.29(+1.53%)
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.