Indicators

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	30.98	32.02	30.27	31.45	3,829	+0.00(+0.00%)
Feb 25, 2022	31.50	31.50	31.44	31.45	1,806	+0.00(+0.02%)
Feb 24, 2022	30.79	31.44	30.56	31.44	3,896	+0.09(+0.29%)
Feb 23, 2022	31.11	31.90	31.11	31.35	6,844	+0.13(+0.43%)
Feb 22, 2022	30.69	32.40	30.69	31.22	7,041	-0.98(-3.05%)
Feb 18, 2022				32.20	0	+0.75(+2.39%)
Feb 17, 2022	31.14	31.55	31.12	31.45	7,365	+0.03(+0.09%)
Feb 16, 2022	30.57	31.67	30.57	31.42	8,086	+0.23(+0.73%)
Feb 15, 2022	30.71	32.36	30.71	31.19	12,134	+0.70(+2.28%)
Feb 14, 2022	31.03	31.03	29.54	30.50	3,484	-0.67(-2.16%)
Feb 11, 2022	31.45	31.56	30.80	31.17	5,364	-0.28(-0.89%)
Feb 10, 2022	31.51	31.51	31.45	31.45	1,087	+0.02(+0.05%)
Feb 09, 2022	30.97	31.44	30.97	31.43	1,908	+0.46(+1.48%)
Feb 08, 2022	31.93	31.93	30.54	30.97	3,238	-0.19(-0.61%)
Feb 07, 2022	31.85	31.85	30.51	31.16	2,380	+0.66(+2.16%)
Feb 04, 2022	31.18	31.56	30.50	30.51	10,914	-0.90(-2.87%)
Feb 03, 2022	32.83		30.80	31.41	13,799	-1.11(-3.41%)
Feb 02, 2022	33.17	33.29	32.08	32.52	5,904	-0.34(-1.04%)

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.