Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.93 19.11 17.85 18.65 15,376 +0.11(+0.60%)
Mar 30, 2020 17.67 18.82 17.03 18.54 26,929 +1.20(+6.90%)
Mar 27, 2020 18.13 18.13 17.04 17.35 8,692 -0.49(-2.73%)
Mar 26, 2020 16.46 18.08 16.46 17.83 6,016 -0.14(-0.78%)
Mar 25, 2020 19.00 19.00 16.21 17.97 11,860 -0.58(-3.12%)
Mar 24, 2020 16.57 19.64 16.57 18.55 18,280 +0.76(+4.29%)
Mar 23, 2020 18.07 18.44 16.55 17.79 14,295 -0.58(-3.16%)
Mar 20, 2020 19.60 19.60 17.88 18.37 18,580 -1.27(-6.46%)
Mar 19, 2020 16.27 19.91 15.75 19.64 11,045 +3.27(+20.01%)
Mar 18, 2020 16.11 17.85 15.74 16.36 16,456 -1.71(-9.47%)
Mar 17, 2020 19.32 19.32 17.23 18.07 12,299 -1.08(-5.62%)
Mar 16, 2020 15.89 19.58 15.89 19.15 15,106 -0.78(-3.92%)
Mar 13, 2020 19.34 20.71 17.83 19.93 34,987 +0.50(+2.56%)
Mar 12, 2020 19.95 22.09 18.51 19.44 36,450 -0.81(-4.00%)
Mar 11, 2020 21.08 21.37 20.25 20.25 2,249 -1.14(-5.34%)
Mar 10, 2020 22.30 22.32 20.73 21.39 17,417 -0.18(-0.85%)
Mar 09, 2020 20.78 21.57 20.78 21.57 1,773 +0.06(+0.26%)
Mar 06, 2020 21.54 21.89 21.25 21.52 4,889 -0.37(-1.68%)
Mar 05, 2020 21.90 22.00 21.63 21.89 5,413 +0.03(+0.13%)
Mar 04, 2020 22.09 22.09 21.77 21.86 5,278 +0.15(+0.68%)
Mar 03, 2020 21.08 22.19 21.08 21.71 23,393 +0.39(+1.81%)
Mar 02, 2020 21.68 22.26 21.17 21.32 28,380 -0.05(-0.22%)
Feb 28, 2020 21.33 21.64 20.57 21.37 13,908 -0.22(-1.02%)
Feb 27, 2020 20.99 22.09 20.99 21.59 17,377 -0.04(-0.17%)
Feb 26, 2020 21.84 22.18 20.84 21.63 34,047 -0.21(-0.98%)
Feb 25, 2020 21.75 21.97 21.66 21.84 2,944 +0.34(+1.60%)
Feb 24, 2020 21.52 22.02 20.32 21.50 10,409 -0.85(-3.81%)
Feb 21, 2020 22.55 22.55 22.07 22.35 4,672 -0.20(-0.88%)
Feb 20, 2020 22.18 22.55 22.09 22.55 5,043 +0.45(+2.04%)
Feb 19, 2020 21.87 22.30 21.87 22.10 31,504 -0.23(-1.03%)
Feb 18, 2020 22.04 22.33 21.95 22.33 3,107 +0.00(+0.00%)
Feb 14, 2020 22.55 22.55 22.04 22.33 3,694 -0.18(-0.82%)
Feb 13, 2020 22.38 22.64 22.23 22.51 1,930 +0.08(+0.35%)
Feb 12, 2020 22.45 22.66 22.41 22.43 6,168 -0.00(-0.02%)
Feb 11, 2020 21.72 22.46 21.72 22.44 4,072 +0.53(+2.44%)
Feb 10, 2020 21.63 22.23 21.26 21.90 18,851 +0.87(+4.16%)
Feb 07, 2020 21.73 21.96 21.03 21.03 5,215 -0.38(-1.76%)
Feb 06, 2020 22.18 22.18 21.41 21.41 8,294 -0.71(-3.20%)
Feb 05, 2020 22.24 22.50 22.12 22.12 2,247 +0.02(+0.08%)
Feb 04, 2020 22.18 22.25 22.00 22.10 1,547 +0.21(+0.97%)
Feb 03, 2020 22.18 22.35 21.83 21.89 15,104 -0.12(-0.54%)
Jan 31, 2020 22.21 22.46 21.81 22.00 5,867 -0.35(-1.56%)
Jan 30, 2020 22.23 22.37 22.23 22.35 2,711 +0.21(+0.96%)
Jan 29, 2020 22.69 22.93 22.14 22.14 17,435 -0.27(-1.19%)
Jan 28, 2020 22.23 22.55 22.23 22.41 2,603 +0.41(+1.88%)
Jan 27, 2020 22.32 22.32 21.58 22.00 5,481 -0.01(-0.03%)
Jan 24, 2020 22.07 22.11 21.77 22.00 2,281 -0.10(-0.47%)
Jan 23, 2020 22.13 22.27 21.77 22.11 3,436 -0.03(-0.12%)
Jan 22, 2020 22.18 22.38 21.91 22.13 12,419 -0.01(-0.04%)
Jan 21, 2020 22.36 22.63 21.93 22.14 9,179 -0.19(-0.84%)
Jan 17, 2020 22.40 22.69 21.89 22.33 9,018 +0.06(+0.27%)
Jan 16, 2020 21.57 22.28 21.57 22.27 10,423 +0.11(+0.50%)
Jan 15, 2020 21.78 22.18 21.54 22.16 19,601 +0.51(+2.34%)
Jan 14, 2020 21.76 21.81 21.58 21.66 6,288 +0.16(+0.73%)
Jan 13, 2020 21.69 21.94 21.50 21.50 12,764 -0.08(-0.38%)
Jan 10, 2020 21.94 21.94 21.31 21.58 12,495 +0.09(+0.43%)
Jan 09, 2020 22.00 22.00 21.49 21.49 6,207 -0.46(-2.09%)
Jan 08, 2020 21.73 22.01 21.72 21.95 9,406 +0.30(+1.40%)
Jan 07, 2020 21.99 22.05 21.29 21.65 20,570 -0.48(-2.16%)
Jan 06, 2020 21.67 22.22 21.35 22.12 22,416 +0.61(+2.85%)
Jan 03, 2020 21.94 22.57 21.51 21.51 12,667 -0.59(-2.65%)
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.