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 (%)
Nov 30, 2017 19.69 20.09 19.59 19.77 14,251 -0.11(-0.55%)
Nov 29, 2017 19.59 20.09 19.59 19.88 2,432 -0.03(-0.15%)
Nov 28, 2017 19.42 20.40 19.40 19.91 3,741 -0.01(-0.07%)
Nov 27, 2017 19.92 19.92 19.92 19.92 611 -0.15(-0.74%)
Nov 24, 2017 19.48 20.07 19.40 20.07 2,395 +0.53(+2.73%)
Nov 22, 2017 19.20 20.53 19.00 19.54 28,040 +0.21(+1.09%)
Nov 21, 2017 18.87 21.06 18.87 19.33 6,456 -0.08(-0.41%)
Nov 20, 2017 19.31 20.51 19.27 19.40 5,473 +0.06(+0.32%)
Nov 17, 2017 19.05 19.66 18.05 19.34 13,750 +0.13(+0.68%)
Nov 16, 2017 18.18 19.48 17.95 19.21 16,946 +0.07(+0.38%)
Nov 15, 2017 19.23 19.38 19.14 19.14 3,098 -0.12(-0.61%)
Nov 14, 2017 18.50 20.89 18.50 19.26 27,793 -0.17(-0.85%)
Nov 13, 2017 19.08 20.18 19.00 19.42 10,311 -0.06(-0.31%)
Nov 10, 2017 19.22 20.23 19.00 19.48 16,403 +0.26(+1.36%)
Nov 09, 2017 19.60 19.60 19.17 19.22 1,726 -0.31(-1.57%)
Nov 08, 2017 19.19 19.65 19.13 19.53 15,774 -0.04(-0.22%)
Nov 07, 2017 19.49 19.83 19.05 19.57 3,984 -0.01(-0.08%)
Nov 06, 2017 20.58 20.58 19.59 19.59 4,200 -1.03(-5.01%)
Nov 03, 2017 19.68 21.79 19.25 20.62 26,581 -0.36(-1.74%)
Nov 02, 2017 19.06 21.42 19.06 20.98 22,005 +1.50(+7.70%)
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.