Acme United Corp (NY: ACU )

35.68 USD -2.22 (-5.86%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 37.99 38.30 35.34 35.68 18,625 -2.22(-5.86%)
Mar 04, 2021 36.06 39.88 36.06 37.90 25,059 -0.50(-1.30%)
Mar 03, 2021 36.95 39.72 36.88 38.40 13,090 +1.45(+3.92%)
Mar 02, 2021 37.00 37.08 36.10 36.95 4,305 -0.04(-0.11%)
Mar 01, 2021 35.74 37.32 35.29 36.99 6,005 +1.96(+5.60%)
Feb 26, 2021 34.98 35.76 34.88 35.03 6,700 +0.18(+0.52%)
Feb 25, 2021 35.45 35.50 34.45 34.85 9,795 -0.28(-0.80%)
Feb 24, 2021 36.43 37.86 35.13 35.13 22,135 -1.97(-5.31%)
Feb 23, 2021 33.65 37.50 33.04 37.10 40,381 +3.44(+10.22%)
Feb 22, 2021 33.95 34.00 33.50 33.66 4,431 -0.16(-0.47%)
Feb 19, 2021 33.23 34.19 33.09 33.82 7,800 +0.61(+1.84%)
Feb 18, 2021 33.86 33.86 32.91 33.21 9,497 -0.53(-1.57%)
Feb 17, 2021 33.25 34.00 32.90 33.74 13,376 +0.41(+1.24%)
Feb 16, 2021 33.25 33.60 33.10 33.33 5,870 +0.08(+0.23%)
Feb 12, 2021 34.53 34.53 32.61 33.25 8,100 +0.03(+0.09%)
Feb 11, 2021 33.40 34.90 33.16 33.22 21,791 -0.17(-0.51%)
Feb 10, 2021 32.62 33.50 32.62 33.39 5,852 +0.35(+1.06%)
Feb 09, 2021 33.22 33.48 32.59 33.04 3,627 -0.50(-1.48%)
Feb 08, 2021 32.50 33.70 32.15 33.54 15,482 +0.89(+2.72%)
Feb 05, 2021 31.84 32.65 31.15 32.65 7,000 +0.93(+2.93%)
Feb 04, 2021 32.83 33.31 31.72 31.72 17,595 -1.60(-4.80%)
Feb 03, 2021 33.17 33.70 31.60 33.32 12,796 +0.40(+1.22%)
Feb 02, 2021 31.68 33.00 31.53 32.92 14,753 +1.40(+4.44%)
Feb 01, 2021 31.36 32.05 31.15 31.52 6,880 +0.16(+0.51%)
Jan 29, 2021 31.32 31.41 30.51 31.36 11,300 -0.07(-0.22%)
Jan 28, 2021 31.00 32.10 30.15 31.43 27,923 +1.25(+4.14%)
Jan 27, 2021 32.50 32.60 30.06 30.18 42,756 -2.46(-7.54%)
Jan 26, 2021 32.69 32.69 32.00 32.64 7,999 +0.26(+0.82%)
Jan 25, 2021 31.60 32.60 31.02 32.38 16,261 +1.08(+3.43%)
Jan 22, 2021 31.00 31.95 30.90 31.30 13,200 -0.05(-0.16%)
Jan 21, 2021 30.97 31.99 30.50 31.35 15,655 +0.41(+1.33%)
Jan 20, 2021 31.52 31.85 30.91 30.94 18,372 -0.46(-1.47%)
Jan 19, 2021 31.01 32.31 30.38 31.40 22,723 -0.18(-0.57%)
Jan 15, 2021 32.05 32.94 31.58 31.58 11,900 -1.32(-4.01%)
Jan 14, 2021 33.00 33.73 32.61 32.90 17,039 +0.00(+0.00%)
Jan 13, 2021 33.40 33.72 32.11 32.90 4,762 -0.43(-1.28%)
Jan 12, 2021 33.20 33.54 32.41 33.33 12,889 +0.21(+0.63%)
Jan 11, 2021 31.45 33.51 31.40 33.12 26,646 +1.86(+5.95%)
Jan 08, 2021 31.39 32.08 30.49 31.26 12,000 +0.36(+1.17%)
Jan 07, 2021 30.25 31.21 30.25 30.90 4,729 +0.41(+1.34%)
Jan 06, 2021 31.60 32.20 30.49 30.49 8,069 -1.16(-3.67%)
Jan 05, 2021 30.78 31.65 30.74 31.65 7,699 +1.04(+3.41%)
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.