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, 2018 17.20 17.36 17.12 17.36 11,229 +0.36(+2.12%)
Oct 30, 2018 17.10 17.47 16.26 17.00 22,899 +0.00(+0.00%)
Oct 29, 2018 16.90 17.25 16.90 17.00 35,907 -0.10(-0.58%)
Oct 26, 2018 16.84 17.10 16.45 17.10 27,800 +0.60(+3.64%)
Oct 25, 2018 15.80 17.50 15.31 16.50 51,392 +0.10(+0.61%)
Oct 24, 2018 17.08 17.08 16.40 16.40 1,973 -0.60(-3.53%)
Oct 23, 2018 17.00 17.94 16.04 17.00 15,597 -1.01(-5.61%)
Oct 22, 2018 18.88 18.88 18.01 18.01 1,170 -0.38(-2.07%)
Oct 19, 2018 20.25 20.25 18.39 18.39 13,500 -2.26(-10.94%)
Oct 18, 2018 20.79 20.79 20.60 20.65 733 -0.02(-0.10%)
Oct 17, 2018 20.55 20.78 20.25 20.67 803 -0.04(-0.19%)
Oct 16, 2018 21.00 21.00 20.25 20.71 3,513 -0.08(-0.38%)
Oct 15, 2018 21.11 21.36 20.66 20.79 5,174 -0.57(-2.67%)
Oct 12, 2018 21.36 21.36 21.36 21.36 100 +0.00(+0.00%)
Oct 11, 2018 21.36 21.36 21.36 21.36 192 +0.38(+1.81%)
Oct 10, 2018 21.58 21.74 20.98 20.98 3,809 -0.60(-2.78%)
Oct 09, 2018 21.48 21.80 21.20 21.58 6,333 -0.27(-1.24%)
Oct 08, 2018 21.61 22.13 20.86 21.85 4,793 -0.23(-1.04%)
Oct 05, 2018 21.65 22.08 20.89 22.08 11,600 +0.13(+0.58%)
Oct 04, 2018 22.17 22.32 21.79 21.95 3,900 +0.24(+1.12%)
Oct 03, 2018 21.44 21.79 21.42 21.71 2,449 -0.16(-0.73%)
Oct 02, 2018 22.46 22.46 21.54 21.87 4,824 +0.33(+1.53%)
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.