Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 22.51 22.73 22.18 22.50 4,226 +0.22(+0.99%)
Oct 30, 2017 22.55 22.75 22.28 22.28 3,685 -0.81(-3.52%)
Oct 27, 2017 22.40 23.17 22.35 23.09 4,579 +0.74(+3.32%)
Oct 26, 2017 23.40 23.48 22.35 22.35 6,902 -1.14(-4.84%)
Oct 25, 2017 23.50 24.49 23.35 23.49 3,333 -0.51(-2.14%)
Oct 24, 2017 24.90 25.36 23.81 24.00 7,781 -0.50(-2.04%)
Oct 23, 2017 24.10 24.50 24.05 24.50 4,751 +0.00(+0.00%)
Oct 20, 2017 23.55 24.70 23.01 24.50 46,756 +0.95(+4.03%)
Oct 19, 2017 25.20 25.20 23.55 23.55 5,351 -1.54(-6.12%)
Oct 17, 2017 25.09 25.09 25.09 61 +0.17(+0.68%)
Oct 16, 2017 25.00 25.00 24.27 24.92 4,835 +0.07(+0.27%)
Oct 13, 2017 23.90 25.25 23.90 24.85 6,446 +0.25(+1.02%)
Oct 12, 2017 24.00 24.84 24.00 24.60 6,028 +0.44(+1.82%)
Oct 11, 2017 23.85 24.24 23.75 24.16 6,118 -0.01(-0.04%)
Oct 10, 2017 23.77 24.41 23.77 24.17 1,067 -0.18(-0.74%)
Oct 09, 2017 23.55 24.84 23.55 24.35 8,909 +0.35(+1.46%)
Oct 06, 2017 23.99 24.00 23.99 24.00 1,458 +0.09(+0.38%)
Oct 05, 2017 24.97 25.00 23.60 23.91 7,512 -0.20(-0.83%)
Oct 04, 2017 24.24 24.28 22.80 24.11 3,749 +0.11(+0.46%)
Oct 03, 2017 23.73 24.14 22.60 24.00 5,693 +0.33(+1.40%)
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.