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, 2016 13.97 14.16 13.82 13.90 1,250 -0.03(-0.18%)
Mar 30, 2016 14.50 14.50 13.89 13.92 2,262 -0.11(-0.79%)
Mar 29, 2016 14.16 14.45 14.03 14.03 2,080 +0.20(+1.47%)
Mar 28, 2016 14.01 14.24 13.83 13.83 4,531 -0.33(-2.33%)
Mar 24, 2016 13.63 14.16 14.16 14.16 4,612 +0.62(+4.61%)
Mar 23, 2016 13.48 13.76 13.08 13.54 11,140 +0.54(+4.17%)
Mar 22, 2016 13.57 13.57 12.99 12.99 3,098 -0.19(-1.47%)
Mar 21, 2016 13.41 13.53 13.19 13.19 1,872 -0.46(-3.41%)
Mar 18, 2016 13.65 13.83 13.65 13.65 2,580 -0.27(-1.94%)
Mar 17, 2016 13.82 14.20 12.69 13.92 8,423 -0.25(-1.79%)
Mar 16, 2016 14.29 14.29 14.17 14.18 1,704 +0.01(+0.06%)
Mar 15, 2016 14.20 14.20 14.17 14.17 458 -0.33(-2.27%)
Mar 14, 2016 14.14 14.52 14.14 14.50 3,173 +0.01(+0.06%)
Mar 11, 2016 14.23 14.54 14.23 14.49 3,109 +0.03(+0.23%)
Mar 10, 2016 14.46 14.51 14.46 14.46 730 +0.15(+1.06%)
Mar 09, 2016 14.80 14.80 14.30 14.30 842 +0.02(+0.12%)
Mar 08, 2016 14.48 15.19 14.20 14.29 2,073 -0.51(-3.43%)
Mar 07, 2016 14.33 14.80 14.33 14.80 3,168 +0.55(+3.86%)
Mar 04, 2016 14.16 14.25 14.16 14.25 1,202 -0.11(-0.77%)
Mar 03, 2016 14.05 14.46 14.05 14.36 6,872 +0.41(+2.91%)
Mar 02, 2016 13.16 13.95 13.16 13.95 2,129 +0.43(+3.19%)
Mar 01, 2016 12.94 13.52 12.93 13.52 7,646 +0.60(+4.65%)
Feb 29, 2016 12.61 12.94 12.59 12.92 2,844 +0.30(+2.41%)
Feb 26, 2016 12.41 12.75 12.41 12.61 1,469 +0.37(+3.04%)
Feb 25, 2016 11.92 12.94 11.80 12.24 7,470 +0.05(+0.42%)
Feb 24, 2016 12.10 12.81 12.10 12.19 3,903 -0.26(-2.10%)
Feb 23, 2016 12.47 12.92 12.45 12.45 3,278 -0.30(-2.34%)
Feb 22, 2016 12.45 12.75 12.45 12.75 47,686 +0.07(+0.55%)
Feb 19, 2016 12.79 12.82 12.68 12.68 1,256 -0.14(-1.05%)
Feb 18, 2016 13.15 13.21 12.82 12.82 1,903 -0.05(-0.39%)
Feb 17, 2016 12.39 12.87 12.39 12.87 618 +0.35(+2.78%)
Feb 16, 2016 12.42 12.68 12.42 12.52 2,192 +0.43(+3.56%)
Feb 12, 2016 12.07 12.09 12.09 12.09 3,784 -0.17(-1.39%)
Feb 10, 2016 12.23 12.48 12.23 12.26 7 -0.02(-0.20%)
Feb 09, 2016 11.50 12.35 11.50 12.28 4,678 +0.67(+5.76%)
Feb 08, 2016 11.72 11.72 11.58 11.62 966 -0.01(-0.08%)
Feb 05, 2016 11.64 11.65 11.62 11.62 5,015 +0.14(+1.18%)
Feb 04, 2016 11.61 11.61 11.37 11.49 12,022 -0.02(-0.15%)
Feb 03, 2016 11.52 11.71 11.50 11.51 23,011 -0.08(-0.66%)
Feb 02, 2016 11.34 11.81 11.34 11.58 14,271 +0.08(+0.74%)
Feb 01, 2016 11.90 11.90 11.50 11.50 17,742 -0.21(-1.81%)
Jan 29, 2016 11.96 11.99 11.66 11.71 16,093 -0.46(-3.82%)
Jan 28, 2016 12.34 12.34 11.91 12.17 7,520 -0.09(-0.76%)
Jan 27, 2016 12.19 12.29 12.08 12.27 9,752 +0.01(+0.07%)
Jan 26, 2016 12.10 12.26 11.98 12.26 9,677 -0.18(-1.49%)
Jan 25, 2016 12.29 12.66 12.29 12.44 3,044 +0.35(+2.86%)
Jan 22, 2016 12.07 12.39 12.07 12.10 1,186 +0.25(+2.14%)
Jan 21, 2016 11.88 12.03 11.84 11.84 1,710 +0.42(+3.70%)
Jan 20, 2016 11.35 11.54 11.00 11.42 12,794 -0.26(-2.24%)
Jan 19, 2016 12.40 12.63 11.67 11.68 11,485 -0.90(-7.19%)
Jan 15, 2016 12.97 12.59 12.59 12.59 17,978 -0.88(-6.53%)
Jan 14, 2016 13.98 13.98 13.47 13.47 992 -0.27(-1.95%)
Jan 12, 2016 13.92 13.74 13.74 13.74 2,365 +0.01(+0.10%)
Jan 11, 2016 14.20 14.20 13.72 13.72 1,251 -0.28(-1.99%)
Jan 08, 2016 13.74 14.00 13.70 14.00 1,508 +0.26(+1.87%)
Jan 07, 2016 13.99 14.20 13.41 13.74 2,579 -0.52(-3.64%)
Jan 06, 2016 14.50 14.57 14.12 14.26 9,060 -0.35(-2.37%)
Jan 05, 2016 14.72 14.91 14.47 14.61 1,897 +0.12(+0.82%)
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.