Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 22.21 22.46 21.81 22.00 5,867 -0.35(-1.56%)
Jan 30, 2020 22.23 22.37 22.23 22.35 2,711 +0.21(+0.96%)
Jan 29, 2020 22.69 22.93 22.14 22.14 17,435 -0.27(-1.19%)
Jan 28, 2020 22.23 22.55 22.23 22.41 2,603 +0.41(+1.88%)
Jan 27, 2020 22.32 22.32 21.58 22.00 5,481 -0.01(-0.03%)
Jan 24, 2020 22.07 22.11 21.77 22.00 2,281 -0.10(-0.47%)
Jan 23, 2020 22.13 22.27 21.77 22.11 3,436 -0.03(-0.12%)
Jan 22, 2020 22.18 22.38 21.91 22.13 12,419 -0.01(-0.04%)
Jan 21, 2020 22.36 22.63 21.93 22.14 9,179 -0.19(-0.84%)
Jan 17, 2020 22.40 22.69 21.89 22.33 9,018 +0.06(+0.27%)
Jan 16, 2020 21.57 22.28 21.57 22.27 10,423 +0.11(+0.50%)
Jan 15, 2020 21.78 22.18 21.54 22.16 19,601 +0.51(+2.34%)
Jan 14, 2020 21.76 21.81 21.58 21.66 6,288 +0.16(+0.73%)
Jan 13, 2020 21.69 21.94 21.50 21.50 12,764 -0.08(-0.38%)
Jan 10, 2020 21.94 21.94 21.31 21.58 12,495 +0.09(+0.43%)
Jan 09, 2020 22.00 22.00 21.49 21.49 6,207 -0.46(-2.09%)
Jan 08, 2020 21.73 22.01 21.72 21.95 9,406 +0.30(+1.40%)
Jan 07, 2020 21.99 22.05 21.29 21.65 20,570 -0.48(-2.16%)
Jan 06, 2020 21.67 22.22 21.35 22.12 22,416 +0.61(+2.85%)
Jan 03, 2020 21.94 22.57 21.51 21.51 12,667 -0.59(-2.65%)
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.