Skip to main content

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

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.