Indicators

Acme United Corp (NY: ACU )

42.64 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	29.43	29.51	28.67	29.47	12,026	-0.07(-0.22%)
Jan 28, 2021	29.13	30.16	28.33	29.53	29,718	+1.17(+4.14%)
Jan 27, 2021	30.54	30.63	28.24	28.36	45,505	-2.31(-7.54%)
Jan 26, 2021	30.71	30.71	30.07	30.67	8,513	+0.25(+0.82%)
Jan 25, 2021	29.69	30.63	29.15	30.42	17,306	+1.01(+3.43%)
Jan 22, 2021	29.13	30.02	29.03	29.41	14,048	-0.05(-0.16%)
Jan 21, 2021	29.10	30.06	28.66	29.46	16,661	+0.39(+1.33%)
Jan 20, 2021	29.62	29.93	29.04	29.07	19,553	-0.43(-1.47%)
Jan 19, 2021	29.14	30.36	28.54	29.50	24,184	-0.17(-0.57%)
Jan 15, 2021	30.11	30.95	29.67	29.67	12,665	-1.24(-4.01%)
Jan 14, 2021	31.01	31.69	30.64	30.91	18,134	+0.00(+0.00%)
Jan 13, 2021	31.38	31.69	30.17	30.91	5,068	-0.40(-1.28%)
Jan 12, 2021	31.19	31.51	30.45	31.31	13,717	+0.20(+0.63%)
Jan 11, 2021	29.55	31.49	29.50	31.12	28,359	+1.75(+5.95%)
Jan 08, 2021	29.49	30.15	28.65	29.37	12,771	+0.34(+1.17%)
Jan 07, 2021	28.42	29.32	28.42	29.03	5,033	+0.51(+1.78%)
Jan 06, 2021	29.56	30.13	28.53	28.53	8,624	-1.09(-3.67%)
Jan 05, 2021	28.80	29.61	28.76	29.61	8,229	+0.98(+3.41%)

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.