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 (%)
Aug 31, 2015	14.42	14.51	14.42	14.47	2,305	-0.01(-0.06%)
Aug 28, 2015	14.62	14.62	14.47	14.47	959	-0.24(-1.61%)
Aug 27, 2015	14.55	14.71	14.47	14.71	1,686	+0.24(+1.63%)
Aug 26, 2015	14.84	14.84	14.47	14.47	8,909	-0.43(-2.92%)
Aug 25, 2015	15.12	15.12	14.91	14.91	2,695	-0.14(-0.94%)
Aug 24, 2015	14.73	15.05	14.72	15.05	17,143	+0.00(+0.00%)
Aug 21, 2015	15.05	15.14	15.02	15.05	18,989	-0.01(-0.06%)
Aug 20, 2015	15.05	15.06	15.03	15.06	21,536	-0.08(-0.50%)
Aug 19, 2015	15.05	15.14	15.05	15.14	2,341	-0.07(-0.44%)
Aug 18, 2015	15.26	15.26	15.11	15.20	564	+0.03(+0.22%)
Aug 17, 2015	15.22	15.22	15.10	15.17	1,561	+0.04(+0.24%)
Aug 14, 2015	15.05	15.30	15.05	15.13	3,734	+0.08(+0.53%)
Aug 13, 2015	15.15	15.18	15.05	15.05	8,262	-0.41(-2.65%)
Aug 12, 2015	15.21	15.47	15.20	15.46	13,143	+0.37(+2.44%)
Aug 10, 2015	15.06	15.19	15.05	15.09	51	-0.13(-0.82%)
Aug 07, 2015	15.21	15.26	15.21	15.22	2,935	+0.12(+0.77%)
Aug 06, 2015	15.21	15.21	14.84	15.10	3,610	+0.04(+0.28%)
Aug 05, 2015	14.88	15.06	14.88	15.06	1,301	-0.17(-1.10%)
Aug 04, 2015	15.25	15.25	14.85	15.23	3,176	-0.24(-1.57%)

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.