Indicators

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	20.91	21.69	19.88	20.00	17,445	-0.87(-4.17%)
Sep 28, 2017	21.28	21.28	20.87	20.87	4,479	-0.15(-0.72%)
Sep 27, 2017	21.30	21.31	20.85	21.02	4,252	-0.15(-0.72%)
Sep 26, 2017	21.04	21.30	21.00	21.17	4,566	+0.12(+0.59%)
Sep 25, 2017	21.50	21.50	19.97	21.05	6,994	-1.04(-4.73%)
Sep 22, 2017	21.26	22.09	20.91	22.09	5,277	+0.90(+4.27%)
Sep 21, 2017	20.01	21.19	20.01	21.19	12,090	+0.82(+4.02%)
Sep 20, 2017	21.78	22.39	19.58	20.37	24,866	-1.44(-6.59%)
Sep 19, 2017	21.87	22.92	21.24	21.81	22,564	+0.07(+0.32%)
Sep 18, 2017	22.35	22.52	21.15	21.74	4,650	+0.87(+4.17%)
Sep 15, 2017	22.26	22.64	20.87	20.87	10,635	-2.12(-9.23%)
Sep 14, 2017	23.00	23.00	21.56	22.99	1,160	+0.38(+1.68%)
Sep 13, 2017	22.61	23.00	22.61	22.61	1,851	+0.11(+0.48%)
Sep 12, 2017	21.36	22.50	21.36	22.50	2,738	+1.17(+5.50%)
Sep 11, 2017	21.43	22.43	21.33	21.33	3,501	-1.10(-4.92%)
Sep 08, 2017	20.88	22.43	20.88	22.43	1,040	+0.77(+3.53%)
Sep 07, 2017	21.30	21.73	20.94	21.67	3,094	+0.11(+0.52%)
Sep 06, 2017	21.39	21.56	21.05	21.56	1,446	+0.25(+1.18%)
Sep 05, 2017	20.09	21.56	20.03	21.30	4,451	+0.80(+3.91%)

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.