Indicators

Acme United Corp (NY: ACU )

42.10 -0.54 (-1.27%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	24.03	24.13	23.71	23.76	5,282	-0.07(-0.31%)
Feb 27, 2023	23.54	23.83	23.50	23.83	3,077	+0.41(+1.77%)
Feb 24, 2023	23.92	24.14	23.42	23.42	7,731	-0.77(-3.18%)
Feb 23, 2023	24.19	25.01	23.79	24.19	5,447	+0.58(+2.47%)
Feb 22, 2023	23.66	23.77	23.60	23.60	1,278	+0.15(+0.62%)
Feb 21, 2023	23.89	23.89	23.39	23.46	1,393	-0.46(-1.91%)
Feb 17, 2023	23.57	23.92	23.36	23.91	6,114	+0.26(+1.11%)
Feb 16, 2023	23.68	23.96	23.36	23.65	5,354	+0.29(+1.25%)
Feb 15, 2023	23.76	23.76	23.36	23.36	2,443	-0.19(-0.81%)
Feb 14, 2023	23.98	23.98	23.43	23.55	23,300	+0.19(+0.81%)
Feb 13, 2023	23.63	24.60	23.36	23.36	24,571	-0.31(-1.31%)
Feb 10, 2023	24.32	24.52	23.67	23.67	3,989	-0.71(-2.92%)
Feb 09, 2023	24.15	24.95	24.15	24.38	3,349	-0.08(-0.32%)
Feb 08, 2023	24.61	24.91	24.30	24.46	3,992	-0.23(-0.94%)
Feb 07, 2023	24.94	25.06	24.35	24.69	7,546	+0.27(+1.12%)
Feb 06, 2023	23.72	25.03	23.72	24.42	7,813	+1.04(+4.45%)
Feb 03, 2023	23.63	23.78	23.38	23.38	2,811	+0.11(+0.46%)
Feb 02, 2023	23.11	23.37	23.11	23.27	2,022	+0.57(+2.53%)

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.