Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 23.40 23.40 23.40 0 +0.34(+1.47%)
Dec 28, 2017 23.50 23.50 23.05 23.06 1,393 -0.01(-0.04%)
Dec 27, 2017 23.50 23.69 22.94 23.07 3,707 +0.19(+0.85%)
Dec 26, 2017 22.71 23.28 22.71 22.88 7,066 -0.42(-1.82%)
Dec 22, 2017 23.25 23.92 23.02 23.30 5,583 +0.06(+0.26%)
Dec 21, 2017 23.06 23.25 22.91 23.24 6,834 -0.11(-0.47%)
Dec 20, 2017 23.50 23.99 23.35 23.35 2,351 -0.02(-0.09%)
Dec 19, 2017 23.78 23.90 23.23 23.37 1,743 -0.13(-0.56%)
Dec 18, 2017 24.20 24.22 23.10 23.50 6,547 -0.80(-3.29%)
Dec 15, 2017 23.01 24.57 23.01 24.30 11,692 -0.50(-2.02%)
Dec 13, 2017 24.80 24.80 24.80 157 +0.07(+0.28%)
Dec 12, 2017 24.20 25.55 24.10 24.73 2,580 -0.13(-0.52%)
Dec 11, 2017 24.10 24.86 23.99 24.86 3,213 +0.11(+0.44%)
Dec 08, 2017 24.25 25.50 24.25 24.75 9,994 +0.25(+1.02%)
Dec 07, 2017 23.60 24.50 23.60 24.50 3,441 +0.90(+3.81%)
Dec 06, 2017 22.76 24.00 22.76 23.60 16,406 +1.03(+4.56%)
Dec 05, 2017 22.50 22.98 22.35 22.57 3,936 -0.07(-0.30%)
Dec 04, 2017 22.64 22.88 22.64 1,711 -0.24(-1.03%)
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.