Indicators

Acme United Corp (NY: ACU )

40.46 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	27.46	27.67	26.81	27.67	10,287	+0.08(+0.29%)
Jul 28, 2017	27.60	27.60	26.85	27.59	4,660	-0.04(-0.14%)
Jul 27, 2017	28.41	28.41	26.49	27.63	17,366	-0.11(-0.40%)
Jul 26, 2017	27.40	28.19	27.30	27.74	11,768	+0.55(+2.02%)
Jul 25, 2017	28.00	28.49	27.19	27.19	19,461	-1.11(-3.92%)
Jul 24, 2017	27.26	28.30	27.25	28.30	9,695	+0.28(+1.00%)
Jul 21, 2017	28.02	28.61	27.30	28.02	2,321	+0.32(+1.16%)
Jul 20, 2017	28.40	28.40	27.50	27.70	1,886	+0.20(+0.73%)
Jul 19, 2017	27.40	28.51	27.40	27.50	4,453	-0.28(-1.01%)
Jul 18, 2017	27.47	27.80	27.39	27.78	2,918	-0.22(-0.79%)
Jul 17, 2017	28.00	28.24	27.88	28.00	5,275	-0.05(-0.18%)
Jul 14, 2017	28.05	28.05	28.05	28.05	366	-0.10(-0.36%)
Jul 13, 2017	27.65	28.80	27.65	28.15	1,001	+0.58(+2.10%)
Jul 12, 2017	27.55	28.01	27.55	27.57	3,230	+0.27(+0.99%)
Jul 11, 2017	27.75	27.98	27.30	27.30	2,197	-0.72(-2.58%)
Jul 10, 2017	27.60	28.02	27.60	28.02	792	-0.43(-1.50%)
Jul 07, 2017	28.30	28.45	27.55	28.45	1,084	-0.15(-0.52%)
Jul 05, 2017				28.60	47	+0.53(+1.89%)

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.