Indicators

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	15.22	15.41	14.42	15.41	9,694	+0.69(+4.70%)
Feb 27, 2019	15.10	15.10	14.44	14.72	4,930	+0.22(+1.55%)
Feb 26, 2019	14.73	14.73	14.50	14.50	587	-0.24(-1.65%)
Feb 25, 2019	14.43	14.74	14.16	14.74	2,262	+0.09(+0.61%)
Feb 22, 2019	14.47	14.75	14.35	14.65	6,230	-0.18(-1.21%)
Feb 21, 2019	14.16	14.83	14.16	14.83	3,481	+0.28(+1.92%)
Feb 20, 2019	15.10	15.10	14.55	14.55	3,479	-0.23(-1.58%)
Feb 19, 2019	14.65	15.06	14.65	14.78	7,830	+0.04(+0.30%)
Feb 15, 2019	14.79	15.05	14.74	14.74	2,781	-0.38(-2.50%)
Feb 14, 2019	14.90	15.43	14.90	15.12	1,606	+0.39(+2.62%)
Feb 13, 2019	14.83	14.89	14.73	14.73	4,188	-0.18(-1.23%)
Feb 12, 2019	14.81	14.91	14.81	14.91	3,107	+0.09(+0.57%)
Feb 11, 2019	15.26	15.26	14.65	14.83	16,853	-0.09(-0.60%)
Feb 08, 2019	15.14	15.14	14.92	14.92	333	+0.02(+0.12%)
Feb 07, 2019	14.47	14.90	14.47	14.90	4,724	+0.07(+0.48%)
Feb 06, 2019	14.83	14.83	14.73	14.83	2,819	+0.25(+1.73%)
Feb 05, 2019	14.48	14.58	14.47	14.58	3,105	+0.16(+1.09%)
Feb 04, 2019	14.65	14.65	14.18	14.42	10,774	+0.03(+0.22%)

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.