Indicators

Acme United Corp (NY: ACU )

41.77 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	30.65	31.69	30.22	30.99	26,283	+0.74(+2.44%)
Nov 27, 2020	30.41	31.20	30.25	30.25	7,588	+0.00(+0.00%)
Nov 25, 2020	30.11	30.38	30.11	30.25	7,054	-0.07(-0.22%)
Nov 24, 2020	29.96	30.73	29.96	30.31	12,435	+0.05(+0.16%)
Nov 23, 2020	30.87	31.90	30.22	30.26	20,305	-0.34(-1.11%)
Nov 20, 2020	32.28	32.28	29.41	30.60	62,314	-1.67(-5.19%)
Nov 19, 2020	32.65	32.65	31.11	32.28	40,007	+0.14(+0.44%)
Nov 18, 2020	30.87	33.20	30.87	32.14	96,111	+1.47(+4.79%)
Nov 17, 2020	29.45	31.05	28.29	30.67	66,154	+1.43(+4.90%)
Nov 16, 2020	26.66	29.70	25.24	29.24	109,692	+4.17(+16.65%)
Nov 13, 2020	25.29	25.91	24.98	25.06	9,726	+0.20(+0.79%)
Nov 12, 2020	24.68	25.48	24.65	24.87	4,735	-0.67(-2.64%)
Nov 11, 2020	24.73	25.71	24.42	25.54	12,860	+0.86(+3.49%)
Nov 10, 2020	26.15	26.15	24.64	24.68	12,691	-1.59(-6.05%)
Nov 09, 2020	26.68	26.68	25.55	26.27	4,869	+0.87(+3.43%)
Nov 06, 2020	26.50	26.67	25.40	25.40	14,002	-1.09(-4.13%)
Nov 05, 2020	27.02	27.02	25.60	26.50	12,217	+0.41(+1.58%)
Nov 04, 2020	26.62	27.18	26.08	26.08	7,179	-0.62(-2.31%)
Nov 03, 2020	26.70	27.93	26.30	26.70	21,713	+0.41(+1.57%)

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.