Indicators

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

Month:

Year:

Range:

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.