Acme United Corp (NY: ACU )

24.79 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 30.13 30.13 30.13 34,776 -0.75(-2.43%)
Dec 30, 2020 32.81 32.91 30.74 30.88 34,776 -1.42(-4.40%)
Dec 29, 2020 33.40 33.46 31.36 32.30 26,705 -1.12(-3.35%)
Dec 28, 2020 31.69 33.99 31.69 33.42 33,315 +2.21(+7.08%)
Dec 24, 2020 30.50 31.21 30.00 31.21 3,700 +1.08(+3.58%)
Dec 23, 2020 29.24 30.50 29.24 30.13 9,116 +0.41(+1.38%)
Dec 22, 2020 28.63 30.06 28.63 29.72 3,389 +0.71(+2.45%)
Dec 21, 2020 29.13 29.60 28.29 29.01 7,382 -0.36(-1.23%)
Dec 18, 2020 30.00 30.53 28.74 29.37 34,200 -0.24(-0.81%)
Dec 17, 2020 29.45 30.65 29.25 29.61 20,546 +0.43(+1.47%)
Dec 16, 2020 28.00 29.71 28.00 29.18 25,419 +1.26(+4.51%)
Dec 15, 2020 28.61 29.00 27.40 27.92 23,178 -1.22(-4.19%)
Dec 14, 2020 30.85 31.17 29.00 29.14 18,540 -1.33(-4.38%)
Dec 11, 2020 30.00 31.20 29.96 30.47 12,300 +0.47(+1.58%)
Dec 10, 2020 29.48 30.34 28.75 30.00 18,853 +0.65(+2.21%)
Dec 09, 2020 30.26 30.30 29.11 29.35 30,127 -1.29(-4.21%)
Dec 08, 2020 31.19 31.55 29.40 30.64 22,733 -0.28(-0.91%)
Dec 07, 2020 31.44 31.95 30.00 30.92 35,009 -0.78(-2.45%)
Dec 04, 2020 33.20 33.49 30.80 31.70 25,800 -1.50(-4.52%)
Dec 03, 2020 33.45 33.82 32.97 33.20 15,615 -0.03(-0.11%)
Dec 02, 2020 33.72 33.94 32.65 33.23 20,946 -0.34(-1.00%)
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.