Indicators

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)

Official Closing 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 (%)
May 29, 2020	19.93	20.44	19.12	19.80	29,163	+0.04(+0.19%)
May 28, 2020	19.64	20.60	19.58	19.77	13,641	-0.06(-0.33%)
May 27, 2020	19.44	19.90	19.44	19.83	9,087	+0.58(+3.03%)
May 26, 2020	18.65	19.80	18.58	19.25	45,664	+0.72(+3.90%)
May 22, 2020	18.75	18.88	18.10	18.53	36,833	-0.48(-2.53%)
May 21, 2020	19.20	19.44	18.75	19.01	15,789	-0.58(-2.98%)
May 20, 2020	19.78	19.92	19.27	19.59	11,650	+0.06(+0.28%)
May 19, 2020	19.80	19.92	19.07	19.53	13,204	-0.01(-0.05%)
May 18, 2020	20.30	20.68	19.54	19.54	11,073	-0.41(-2.04%)
May 15, 2020	20.13	20.26	18.13	19.95	11,665	-0.36(-1.78%)
May 14, 2020	20.92	20.92	20.16	20.31	5,965	-0.65(-3.09%)
May 13, 2020	20.94	21.18	20.51	20.96	6,211	+0.21(+1.03%)
May 12, 2020	20.75	21.80	20.71	20.75	22,312	-0.21(-1.02%)
May 11, 2020	20.40	21.26	20.00	20.96	33,841	+0.95(+4.77%)
May 08, 2020	20.27	20.60	20.01	20.01	19,550	-0.42(-2.04%)
May 07, 2020	20.57	20.77	20.23	20.42	20,241	-0.13(-0.63%)
May 06, 2020	20.37	20.79	20.33	20.55	5,944	+0.04(+0.18%)
May 05, 2020	20.37	20.52	19.90	20.52	21,599	+0.15(+0.73%)
May 04, 2020	20.57	20.57	19.78	20.37	13,080	-0.31(-1.48%)

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.