Acme United Corp (NY: ACU )

32.60 USD -0.43 (-1.30%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 35.20 35.60 33.94 34.96 4,432 -0.23(-0.66%)
Nov 29, 2021 33.00 36.07 33.00 35.19 11,984 +2.20(+6.67%)
Nov 26, 2021 32.70 33.00 32.30 32.99 5,953 +0.33(+1.01%)
Nov 24, 2021 34.51 35.54 32.60 32.66 12,180 -1.85(-5.36%)
Nov 23, 2021 36.35 36.35 34.51 34.51 7,943 -1.49(-4.14%)
Nov 22, 2021 36.26 36.92 35.60 36.00 8,567 +0.00(+0.00%)
Nov 19, 2021 35.79 36.49 35.78 36.00 2,055 +0.43(+1.21%)
Nov 18, 2021 37.50 36.25 35.57 35.57 5,888 -0.43(-1.19%)
Nov 17, 2021 36.80 36.84 35.98 36.00 6,418 -0.80(-2.17%)
Nov 16, 2021 35.97 37.40 35.97 36.80 6,838 +0.90(+2.51%)
Nov 15, 2021 36.00 36.08 35.78 35.90 2,604 -0.10(-0.28%)
Nov 12, 2021 36.02 36.60 35.53 36.00 5,736 -0.43(-1.18%)
Nov 11, 2021 37.50 37.73 35.56 36.43 4,623 -0.57(-1.54%)
Nov 10, 2021 36.34 37.00 2,621 +0.29(+0.78%)
Nov 09, 2021 36.49 36.72 35.60 36.72 5,994 +0.12(+0.31%)
Nov 08, 2021 35.50 36.98 35.50 36.60 10,752 +0.80(+2.23%)
Nov 05, 2021 35.51 36.76 35.51 35.80 6,395 -0.31(-0.86%)
Nov 04, 2021 37.36 37.36 36.11 36.11 16,423 -1.46(-3.89%)
Nov 03, 2021 38.25 38.49 37.57 37.57 3,874 -0.60(-1.57%)
Nov 02, 2021 37.52 38.68 37.31 38.17 6,496 +0.87(+2.33%)
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.