Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.39	18.89	18.31	18.85	11,622	-0.04(-0.19%)
Apr 27, 2018	18.62	18.98	18.18	18.89	2,676	-0.26(-1.36%)
Apr 26, 2018	19.42	19.42	18.89	19.15	2,337	-0.35(-1.79%)
Apr 25, 2018	19.15	19.50	19.15	19.50	837	+0.13(+0.68%)
Apr 24, 2018	19.29	19.50	19.05	19.36	2,551	+0.07(+0.38%)
Apr 23, 2018	19.29	19.29	19.29	19.29	864	+0.32(+1.66%)
Apr 20, 2018	18.62	19.07	18.59	18.98	5,065	-0.22(-1.15%)
Apr 19, 2018	19.50	19.50	19.09	19.20	2,562	-0.30(-1.54%)
Apr 18, 2018	19.50	19.50	19.50	19.50	398	+1.23(+6.72%)
Apr 17, 2018	18.51	18.97	18.18	18.27	23,883	+0.35(+1.96%)
Apr 16, 2018	18.76	19.00	17.92	17.92	6,962	-0.94(-4.96%)
Apr 13, 2018	18.82	19.50	17.93	18.85	12,895	+0.15(+0.83%)
Apr 12, 2018	18.80	18.98	18.35	18.70	5,803	+0.05(+0.26%)
Apr 11, 2018	18.80	19.28	18.65	18.65	4,289	-0.74(-3.82%)
Apr 10, 2018	20.11	20.44	19.06	19.39	19,679	+0.27(+1.43%)
Apr 09, 2018	19.28	19.43	19.12	19.12	939	-0.39(-1.99%)
Apr 06, 2018	19.42	19.50	19.42	19.50	1,391	+0.09(+0.45%)
Apr 05, 2018	18.92	19.42	18.91	19.42	1,136	+0.61(+3.24%)
Apr 04, 2018	20.03	20.54	18.81	18.81	3,932	-0.25(-1.30%)

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.