Indicators

Acme United Corp (NY: ACU )

43.01 +0.25 (+0.58%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	20.84	21.40	20.75	21.36	10,258	-0.04(-0.19%)
Apr 27, 2018	21.10	21.50	20.60	21.40	2,362	-0.30(-1.36%)
Apr 26, 2018	22.00	22.00	21.40	21.70	2,063	-0.39(-1.79%)
Apr 25, 2018	21.70	22.09	21.70	22.09	739	+0.15(+0.68%)
Apr 24, 2018	21.86	22.09	21.59	21.94	2,252	+0.08(+0.38%)
Apr 23, 2018	21.86	21.86	21.86	21.86	763	+0.36(+1.66%)
Apr 20, 2018	21.10	21.61	21.06	21.50	4,471	-0.25(-1.15%)
Apr 19, 2018	22.09	22.09	21.63	21.75	2,262	-0.34(-1.54%)
Apr 18, 2018	22.09	22.09	22.09	22.09	352	+1.39(+6.72%)
Apr 17, 2018	20.97	21.49	20.60	20.70	21,079	+0.40(+1.96%)
Apr 16, 2018	21.26	21.52	20.30	20.30	6,145	-1.06(-4.96%)
Apr 13, 2018	21.32	22.09	20.31	21.36	11,381	+0.17(+0.83%)
Apr 12, 2018	21.31	21.50	20.80	21.19	5,122	+0.06(+0.26%)
Apr 11, 2018	21.30	21.85	21.13	21.13	3,786	-0.84(-3.82%)
Apr 10, 2018	22.79	23.16	21.60	21.97	17,369	+0.31(+1.43%)
Apr 09, 2018	21.84	22.01	21.66	21.66	829	-0.44(-1.99%)
Apr 06, 2018	22.00	22.10	22.00	22.10	1,228	+0.10(+0.45%)
Apr 05, 2018	21.44	22.00	21.43	22.00	1,003	+0.69(+3.24%)
Apr 04, 2018	22.70	23.27	21.31	21.31	3,471	-0.28(-1.30%)

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.