Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 12.67 13.58 12.38 12.71 43,951 -0.95(-6.98%)
Dec 28, 2018 12.42 13.66 12.42 13.66 32,066 +1.18(+9.43%)
Dec 27, 2018 12.93 12.93 12.07 12.49 55,120 -0.76(-5.72%)
Dec 26, 2018 12.71 13.37 12.52 13.24 32,073 +0.76(+6.07%)
Dec 24, 2018 12.93 12.93 12.49 12.49 1,569 -0.20(-1.55%)
Dec 21, 2018 13.22 13.37 12.58 12.68 18,051 -0.70(-5.20%)
Dec 20, 2018 12.86 13.38 12.53 13.38 13,176 +0.71(+5.63%)
Dec 19, 2018 12.75 13.33 12.49 12.66 26,613 -0.04(-0.35%)
Dec 18, 2018 12.50 13.07 12.50 12.71 6,352 +0.22(+1.79%)
Dec 17, 2018 13.01 13.01 12.49 12.49 5,369 -0.31(-2.44%)
Dec 14, 2018 12.83 13.17 12.31 12.80 8,745 -0.03(-0.21%)
Dec 13, 2018 12.59 13.19 12.04 12.83 8,068 +0.46(+3.75%)
Dec 12, 2018 12.89 13.02 12.15 12.36 42,406 -0.54(-4.22%)
Dec 11, 2018 13.13 13.26 12.26 12.91 33,131 -0.52(-3.85%)
Dec 10, 2018 13.34 13.71 13.16 13.42 3,268 +0.31(+2.38%)
Dec 07, 2018 13.57 13.82 13.11 13.11 8,184 -0.18(-1.34%)
Dec 06, 2018 13.39 13.94 13.00 13.29 18,517 -0.12(-0.93%)
Dec 04, 2018 14.79 15.61 13.41 13.41 31,729 -1.27(-8.63%)
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.