Skip to main content

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

Date Open High Low Close Volume Change (%)
Dec 30, 2016 21.97 21.97 21.97 0 +0.32(+1.47%)
Dec 29, 2016 20.68 21.68 20.68 21.65 38,759 +1.07(+5.22%)
Dec 28, 2016 20.86 21.24 20.58 20.58 5,234 -0.04(-0.21%)
Dec 27, 2016 19.96 20.62 19.96 20.62 4,800 +0.70(+3.49%)
Dec 23, 2016 19.93 19.93 19.93 0 +0.20(+1.00%)
Dec 22, 2016 20.15 20.15 19.71 19.73 14,406 -0.85(-4.13%)
Dec 21, 2016 20.60 20.60 20.58 20.58 1,166 -0.01(-0.04%)
Dec 20, 2016 20.66 20.70 20.56 20.59 4,219 +0.02(+0.08%)
Dec 19, 2016 20.61 20.63 20.51 20.57 3,061 +0.12(+0.59%)
Dec 16, 2016 19.85 20.45 19.85 20.45 3,234 +0.68(+3.46%)
Dec 15, 2016 19.38 19.85 19.33 19.77 5,987 +0.52(+2.70%)
Dec 14, 2016 19.29 19.30 19.09 19.25 2,779 -0.04(-0.22%)
Dec 13, 2016 19.07 19.29 19.07 19.29 1,454 +0.09(+0.49%)
Dec 12, 2016 18.92 19.20 18.92 19.20 2,160 +0.23(+1.22%)
Dec 09, 2016 18.47 19.26 18.47 18.96 5,444 +0.82(+4.50%)
Dec 08, 2016 18.80 18.90 18.07 18.15 6,130 -0.54(-2.90%)
Dec 07, 2016 18.52 18.69 18.41 18.69 11,288 +0.26(+1.40%)
Dec 06, 2016 18.46 18.46 18.41 18.43 2,547 +0.00(+0.00%)
Dec 05, 2016 18.74 18.87 18.06 18.43 5,597 +0.01(+0.05%)
Dec 02, 2016 18.56 18.59 18.42 18.42 2,695 -0.30(-1.61%)
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.