Skip to main content

Acme United Corp (NY: ACU )

42.10 -1.13 (-2.61%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 21.28 21.62 20.86 21.54 4,703 +0.28(+1.31%)
Sep 29, 2020 20.91 21.39 20.91 21.27 5,760 +0.74(+3.63%)
Sep 28, 2020 21.01 21.28 20.52 20.52 12,299 -0.46(-2.17%)
Sep 25, 2020 20.51 21.11 20.51 20.98 2,363 +0.34(+1.67%)
Sep 24, 2020 20.95 21.11 20.18 20.63 13,886 +0.15(+0.73%)
Sep 23, 2020 21.25 21.26 20.48 20.48 3,746 -0.82(-3.84%)
Sep 22, 2020 21.06 21.38 20.66 21.30 6,106 +0.55(+2.65%)
Sep 21, 2020 21.09 21.59 20.53 20.75 7,288 -0.99(-4.54%)
Sep 18, 2020 20.92 21.74 20.31 21.74 14,720 +0.85(+4.05%)
Sep 17, 2020 20.71 20.89 19.93 20.89 20,281 -0.04(-0.18%)
Sep 16, 2020 20.85 21.32 20.75 20.93 10,805 -0.20(-0.93%)
Sep 15, 2020 21.06 21.28 20.96 21.13 4,559 -0.26(-1.22%)
Sep 14, 2020 21.45 21.54 21.03 21.39 4,865 -0.07(-0.30%)
Sep 11, 2020 21.41 21.81 21.30 21.45 2,578 -0.33(-1.54%)
Sep 10, 2020 22.24 22.34 21.49 21.79 5,517 -0.18(-0.81%)
Sep 09, 2020 21.42 22.43 21.03 21.96 12,614 +0.62(+2.92%)
Sep 08, 2020 20.80 22.33 20.47 21.34 14,989 +0.40(+1.92%)
Sep 04, 2020 21.22 21.43 20.49 20.94 11,282 -0.09(-0.44%)
Sep 03, 2020 21.53 21.86 20.72 21.03 12,008 -0.60(-2.75%)
Sep 02, 2020 20.85 22.26 20.60 21.63 31,801 +0.84(+4.03%)
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.