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 (%)
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.