Indicators

Acme United Corp (NY: ACU )

43.64 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.53	22.08	20.65	21.39	27,000	+0.04(+0.19%)
May 28, 2020	21.21	22.25	21.15	21.35	12,629	-0.07(-0.33%)
May 27, 2020	21.00	21.49	21.00	21.42	8,413	+0.63(+3.03%)
May 26, 2020	20.15	21.39	20.07	20.79	42,276	+0.78(+3.90%)
May 22, 2020	20.25	20.39	19.55	20.01	34,100	-0.52(-2.53%)
May 21, 2020	20.74	21.00	20.25	20.53	14,618	-0.63(-2.98%)
May 20, 2020	21.36	21.52	20.81	21.16	10,786	+0.06(+0.28%)
May 19, 2020	21.39	21.52	20.60	21.10	12,225	-0.01(-0.05%)
May 18, 2020	21.93	22.34	21.11	21.11	10,252	-0.44(-2.04%)
May 15, 2020	21.74	21.88	19.58	21.55	10,800	-0.39(-1.78%)
May 14, 2020	22.60	22.60	21.78	21.94	5,523	-0.70(-3.09%)
May 13, 2020	22.62	22.88	22.15	22.64	5,751	+0.23(+1.03%)
May 12, 2020	22.41	23.55	22.37	22.41	20,657	-0.23(-1.02%)
May 11, 2020	22.04	22.97	21.60	22.64	31,330	+1.03(+4.77%)
May 08, 2020	21.90	22.25	21.61	21.61	18,100	-0.45(-2.04%)
May 07, 2020	22.22	22.43	21.85	22.06	18,740	-0.14(-0.63%)
May 06, 2020	22.00	22.46	21.96	22.20	5,503	+0.04(+0.18%)
May 05, 2020	22.00	22.16	21.50	22.16	19,997	+0.16(+0.73%)
May 04, 2020	22.22	22.22	21.36	22.00	12,110	-0.33(-1.48%)

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.