Skip to main content

Acme United Corp (NY: ACU )

42.10 -1.13 (-2.61%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 32.29 32.47 32.29 32.29 1,781 +0.12(+0.39%)
Mar 30, 2022 32.30 32.53 32.16 32.16 2,716 -0.01(-0.03%)
Mar 29, 2022 32.30 32.50 32.09 32.17 9,515 -0.10(-0.30%)
Mar 28, 2022 32.24 32.53 32.21 32.27 3,883 -0.23(-0.70%)
Mar 25, 2022 32.75 32.75 32.22 32.50 3,522 -0.07(-0.20%)
Mar 24, 2022 32.07 32.57 32.07 32.56 6,290 -0.21(-0.64%)
Mar 23, 2022 32.40 33.06 31.93 32.77 5,948 +0.34(+1.06%)
Mar 22, 2022 31.93 32.70 31.93 32.43 8,399 +0.00(+0.00%)
Mar 21, 2022 32.75 32.83 32.16 32.43 3,090 -0.84(-2.52%)
Mar 18, 2022 32.28 33.27 31.93 33.27 7,537 +1.18(+3.68%)
Mar 17, 2022 32.00 32.14 31.74 32.09 4,115 +0.26(+0.81%)
Mar 16, 2022 31.69 32.30 31.69 31.83 9,497 +0.14(+0.45%)
Mar 15, 2022 31.69 31.89 31.69 31.69 7,379 +0.00(+0.00%)
Mar 14, 2022 31.42 32.11 31.42 31.69 7,192 +0.00(+0.00%)
Mar 11, 2022 32.16 32.16 31.69 31.69 777 -0.13(-0.42%)
Mar 10, 2022 31.90 31.90 31.69 31.82 1,172 +0.23(+0.72%)
Mar 09, 2022 31.68 32.21 31.54 31.59 6,803 +0.04(+0.12%)
Mar 08, 2022 31.71 32.22 31.54 31.55 3,821 +0.05(+0.15%)
Mar 07, 2022 33.26 33.49 31.51 31.51 9,038 -1.75(-5.27%)
Mar 04, 2022 33.55 33.70 33.16 33.26 3,827 -0.41(-1.22%)
Mar 03, 2022 32.50 33.92 32.50 33.67 10,884 +0.61(+1.84%)
Mar 02, 2022 33.02 33.53 32.74 33.06 5,904 +0.84(+2.60%)
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.