Indicators

Acme United Corp (NY: ACU )

43.64 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	20.18	20.26	19.85	20.02	3,691	-0.46(-2.23%)
Sep 27, 2019	20.37	20.69	20.29	20.48	3,400	-0.13(-0.63%)
Sep 26, 2019	20.58	20.87	20.41	20.61	5,151	-0.19(-0.91%)
Sep 25, 2019	20.50	21.10	20.50	20.80	3,057	+0.06(+0.29%)
Sep 24, 2019	20.96	20.98	20.56	20.74	1,995	-0.37(-1.75%)
Sep 23, 2019	19.92	21.11	19.60	21.11	4,733	+1.11(+5.55%)
Sep 20, 2019	19.75	20.00	19.61	20.00	3,900	+0.28(+1.42%)
Sep 19, 2019	20.24	20.26	19.61	19.72	13,675	-0.37(-1.84%)
Sep 18, 2019	20.10	20.38	19.60	20.09	14,568	-0.20(-0.99%)
Sep 17, 2019	20.32	20.32	20.10	20.29	5,938	+0.00(+0.00%)
Sep 16, 2019	20.52	20.67	20.11	20.29	9,692	-0.41(-1.98%)
Sep 13, 2019	20.66	20.98	20.24	20.70	2,100	-0.14(-0.67%)
Sep 12, 2019	20.91	20.91	20.55	20.84	841	-0.06(-0.29%)
Sep 11, 2019	20.42	21.10	20.42	20.90	14,471	+0.14(+0.67%)
Sep 10, 2019	20.53	20.87	20.53	20.76	8,847	-0.14(-0.67%)
Sep 09, 2019	20.47	21.00	20.33	20.90	8,500	+0.47(+2.30%)
Sep 06, 2019	20.07	20.50	19.80	20.43	12,600	+0.52(+2.61%)
Sep 05, 2019	19.66	20.19	19.56	19.91	14,970	+0.25(+1.27%)
Sep 04, 2019	19.58	19.90	19.02	19.66	16,441	+0.33(+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.