Historical Data for Acme United Corporation. (ACU)

$ 21.74   0.24 (+1.12%) Volume: 5.81k 8:00 PM EST 13-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 21.28 21.74 21.2187 21.74 5.81k 0.24 1.12% 21.74 125.47k 61
12/12/19 21.30 21.50 20.87 21.50 5.05k 0.29 1.37% 21.50 106.92k 52
12/11/19 21.58 21.58 21.21 21.21 1.09k -0.2632 -1.23% 21.21 23.39k 26
12/10/19 21.2842 21.70 21.2842 21.4732 826 -0.1368 -0.63% 21.4732 17.73k 17
12/09/19 21.65 21.65 21.30 21.61 3.47k -0.04 -0.18% 21.61 74.46k 38
12/06/19 21.68 22.1636 21.49 21.65 15.09k 0.08 0.37% 21.65 328.92k 100
12/05/19 N/A N/A N/A 21.57 107 0.00 0.00% 21.57 N/A 8
12/04/19 22.70 22.75 21.30 21.57 6.2k -0.03 -0.14% 21.57 137.32k 71
12/03/19 21.85 22.05 21.59 21.60 11.51k -0.30 -1.37% 21.60 250.93k 91
12/02/19 22.02 22.20 21.67 21.90 2.77k -0.29 -1.31% 21.90 60.7k 78
11/29/19 22.43 22.43 22.19 22.19 554 -0.2395 -1.07% 22.19 12.33k 18
11/27/19 22.35 22.54 22.2725 22.4295 1.68k 0.0195 0.09% 22.4295 37.68k 36
11/26/19 22.335 22.85 22.18 22.41 16.6k 0.123 0.55% 22.41 373.75k 181
11/25/19 22.50 22.50 22.22 22.287 4.74k -0.143 -0.64% 22.287 105.86k 54
11/22/19 22.50 22.50 21.5101 22.43 1.78k -0.225 -0.99% 22.43 38.81k 32
11/21/19 23.01 23.583 22.655 22.655 3.92k -0.345 -1.50% 22.655 90.16k 40
11/20/19 23.14 23.46 22.72 23.00 14.2k -0.155 -0.67% 23.00 326.32k 111
11/19/19 21.20 23.1799 21.19 23.155 12.71k 2.235 10.68% 23.155 279.08k 192
11/18/19 20.40 21.07 20.39 20.92 6.34k 0.33 1.60% 20.92 131.38k 346
11/15/19 20.432 20.95 20.3016 20.59 2.94k -0.36 -1.72% 20.59 60.81k 90