Indicators

Acme United Corp (NY: ACU )

42.64 +0.87 (+2.08%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	18.33	18.70	17.80	18.41	7,508	+0.13(+0.73%)
Jun 28, 2018	18.93	19.98	17.68	18.28	21,002	-1.43(-7.28%)
Jun 26, 2018		19.71	19.71	19.71	252	+0.38(+1.99%)
Jun 25, 2018	18.95	19.33	18.95	19.33	3,817	+0.26(+1.34%)
Jun 22, 2018	18.68	19.07	18.68	19.07	632	+0.01(+0.03%)
Jun 21, 2018	19.07	19.07	19.07	19.07	734	-0.13(-0.67%)
Jun 20, 2018	19.38	19.98	19.15	19.20	5,923	+0.38(+2.02%)
Jun 19, 2018	19.13	19.15	18.74	18.82	5,452	-0.28(-1.48%)
Jun 18, 2018	18.77	19.42	18.77	19.10	8,438	-0.42(-2.17%)
Jun 15, 2018		19.82	19.26	19.52	9,252	-0.25(-1.25%)
Jun 14, 2018	19.77	19.77	19.64	19.77	6,034	-0.18(-0.88%)
Jun 13, 2018	19.87	19.95	19.66	19.95	1,641	-0.04(-0.20%)
Jun 12, 2018	19.99	19.99	19.99	19.99	1,120	-0.19(-0.94%)
Jun 11, 2018	20.72	20.72	20.18	20.18	872	+0.21(+1.06%)
Jun 08, 2018	20.30	20.49	19.96	19.96	4,180	-0.11(-0.57%)
Jun 07, 2018	20.12	20.20	19.40	20.08	7,316	-0.09(-0.44%)
Jun 06, 2018		20.79		20.17	4,299	-0.05(-0.26%)
Jun 05, 2018	19.42	20.40	19.39	20.22	9,982	-0.33(-1.59%)
Jun 04, 2018	20.56	20.56	20.30	20.55	1,786	-0.02(-0.09%)

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.