Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.01 19.12 18.94 18.94 5,976 -0.02(-0.10%)
Jul 30, 2019 19.03 19.21 18.95 18.95 9,441 +0.00(+0.00%)
Jul 29, 2019 18.98 19.15 18.76 18.95 23,939 -0.20(-1.05%)
Jul 26, 2019 19.04 19.15 18.82 19.15 8,787 +0.14(+0.72%)
Jul 25, 2019 19.12 19.12 18.55 19.02 8,404 +0.01(+0.05%)
Jul 24, 2019 19.00 19.50 18.64 19.01 14,815 +0.43(+2.30%)
Jul 23, 2019 18.84 19.31 18.46 18.58 14,065 -0.35(-1.83%)
Jul 22, 2019 18.49 18.93 18.17 18.93 20,409 +0.66(+3.59%)
Jul 19, 2019 18.45 18.84 18.03 18.27 23,067 +0.15(+0.80%)
Jul 18, 2019 16.39 18.89 16.39 18.13 27,592 +0.64(+3.64%)
Jul 17, 2019 17.84 18.29 17.49 17.49 15,538 -0.36(-1.99%)
Jul 16, 2019 18.80 18.82 17.70 17.84 18,406 -1.01(-5.36%)
Jul 15, 2019 19.38 19.85 18.83 18.85 19,715 -0.36(-1.85%)
Jul 12, 2019 19.72 19.82 19.21 19.21 12,851 -0.63(-3.17%)
Jul 11, 2019 19.70 19.84 19.47 19.84 3,326 -0.15(-0.73%)
Jul 10, 2019 20.05 20.14 19.41 19.98 4,109 +0.29(+1.48%)
Jul 09, 2019 19.68 19.96 19.54 19.69 2,025 -0.16(-0.83%)
Jul 08, 2019 19.68 20.03 19.30 19.86 6,453 +0.38(+1.96%)
Jul 05, 2019 19.56 19.99 18.59 19.47 4,064 -0.10(-0.51%)
Jul 03, 2019 19.80 19.80 19.57 19.57 1,757 -0.46(-2.27%)
Jul 02, 2019 19.48 20.03 18.89 20.03 21,255 +0.55(+2.80%)
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.