Acme United Corp (NY: ACU )

26.32 -1.29 (-4.67%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 20.36 20.67 20.36 20.52 867 -0.05(-0.24%)
Aug 30, 2016 20.64 20.73 20.57 20.57 5,185 +0.01(+0.04%)
Aug 29, 2016 20.53 20.66 20.44 20.56 2,775 +0.08(+0.40%)
Aug 26, 2016 20.49 21.18 20.48 20.48 5,530 +0.03(+0.15%)
Aug 25, 2016 20.50 20.50 20.45 20.45 524 -0.14(-0.68%)
Aug 24, 2016 20.78 20.78 20.43 20.59 2,709 -0.10(-0.48%)
Aug 23, 2016 20.45 20.79 20.34 20.69 4,625 +0.24(+1.17%)
Aug 22, 2016 20.28 20.45 20.28 20.45 1,399 -0.02(-0.10%)
Aug 19, 2016 20.37 20.57 20.37 20.47 1,049 +0.22(+1.09%)
Aug 18, 2016 20.64 20.64 20.25 20.25 2,986 -0.21(-1.03%)
Aug 17, 2016 20.46 20.47 20.46 20.46 1,506 -0.39(-1.87%)
Aug 16, 2016 21.00 21.35 20.80 20.85 4,120 +0.00(+0.00%)
Aug 15, 2016 21.14 21.14 20.84 20.85 2,912 -0.13(-0.60%)
Aug 12, 2016 21.01 21.01 20.98 20.98 367 +0.18(+0.85%)
Aug 11, 2016 21.60 21.60 20.35 20.80 3,689 -0.62(-2.89%)
Aug 10, 2016 20.99 21.42 20.99 21.42 3,203 +0.42(+2.00%)
Aug 09, 2016 20.98 21.00 20.87 21.00 1,719 -0.42(-1.97%)
Aug 08, 2016 21.53 21.53 21.28 21.42 1,502 +0.14(+0.66%)
Aug 05, 2016 21.28 21.28 21.28 21.28 326 -0.11(-0.51%)
Aug 04, 2016 21.31 21.50 21.31 21.39 2,921 -0.10(-0.47%)
Aug 03, 2016 21.48 21.50 21.37 21.49 1,732 +0.23(+1.10%)
Aug 02, 2016 21.31 21.49 21.26 21.26 790 +0.26(+1.22%)
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.