Indicators

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	18.48	18.55	18.18	18.34	4,030	-0.31(-1.66%)
Sep 27, 2019	18.54	18.84	18.47	18.64	3,734	-0.12(-0.63%)
Sep 26, 2019	18.74	19.00	18.58	18.76	5,658	-0.17(-0.91%)
Sep 25, 2019	18.67	19.21	18.67	18.94	3,357	+0.05(+0.29%)
Sep 24, 2019	19.08	19.10	18.72	18.88	2,191	-0.34(-1.75%)
Sep 23, 2019	18.13	19.22	17.84	19.22	5,198	+1.01(+5.55%)
Sep 20, 2019	17.98	18.21	17.85	18.21	4,283	+0.25(+1.42%)
Sep 19, 2019	18.43	18.44	17.85	17.95	15,021	-0.34(-1.84%)
Sep 18, 2019	18.30	18.55	17.84	18.29	16,002	-0.18(-0.99%)
Sep 17, 2019	18.50	18.50	18.30	18.47	6,522	+0.00(+0.00%)
Sep 16, 2019	18.68	18.82	18.31	18.47	10,646	-0.37(-1.98%)
Sep 13, 2019	18.81	19.10	18.42	18.84	2,306	-0.13(-0.67%)
Sep 12, 2019	19.04	19.04	18.71	18.97	923	-0.05(-0.29%)
Sep 11, 2019	18.59	19.21	18.59	19.03	15,895	+0.13(+0.67%)
Sep 10, 2019	18.69	19.00	18.69	18.90	9,717	-0.13(-0.67%)
Sep 09, 2019	18.64	19.12	18.51	19.03	9,336	+0.43(+2.30%)
Sep 06, 2019	18.27	18.66	18.03	18.60	13,840	+0.47(+2.61%)
Sep 05, 2019	17.90	18.38	17.81	18.13	16,443	+0.23(+1.27%)
Sep 04, 2019	17.83	18.12	17.32	17.90	18,059	+0.30(+1.71%)

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.