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 (%)
Jan 31, 2022	30.52	31.45		31.45	21,358	+0.67(+2.17%)
Jan 28, 2022	30.54	31.38	30.46	30.78	7,798	-0.16(-0.51%)
Jan 27, 2022	30.58	31.06	30.47	30.94	9,552	+0.49(+1.61%)
Jan 26, 2022	28.71	30.72	28.71	30.45	12,268	+1.85(+6.46%)
Jan 25, 2022	29.10	29.13	28.41	28.60	9,693	-0.42(-1.46%)
Jan 24, 2022	29.93	30.39	28.72	29.02	12,745	-0.95(-3.17%)
Jan 21, 2022	30.37	30.90	29.67	29.97	12,207	-0.52(-1.72%)
Jan 20, 2022	30.83	30.83	30.44	30.50	4,948	-0.30(-0.96%)
Jan 19, 2022	31.41	31.87	30.37	30.79	17,055	-1.13(-3.55%)
Jan 18, 2022	30.97	31.93	30.97	31.93	5,709	+0.76(+2.45%)
Jan 14, 2022				31.16	0	-0.06(-0.18%)
Jan 13, 2022	30.59	31.61	30.59	31.22	5,742	+0.61(+1.99%)
Jan 12, 2022	31.26	32.43	30.61	30.61	9,654	-0.25(-0.80%)
Jan 11, 2022	30.51	31.14	30.42	30.86	9,950	+0.36(+1.19%)
Jan 10, 2022	31.09	31.59	30.50	30.50	6,005	-0.98(-3.10%)
Jan 07, 2022	31.45	31.89	31.03	31.47	2,924	-0.30(-0.94%)
Jan 06, 2022	31.59	32.29	30.78	31.77	9,711	+0.77(+2.50%)
Jan 05, 2022	31.26	32.27	30.75	31.00	11,471	-0.42(-1.33%)
Jan 04, 2022	31.72	32.11	30.85	31.41	17,272	-0.44(-1.39%)

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.