Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.