Skip to main content

Acme United Corp (NY: ACU )

46.33 +0.21 (+0.46%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 35.20 35.60 33.94 34.96 4,432 -0.23(-0.66%)
Nov 29, 2021 33.00 36.07 33.00 35.19 11,984 +2.20(+6.67%)
Nov 26, 2021 32.70 33.00 32.30 32.99 5,953 +0.33(+1.01%)
Nov 24, 2021 34.51 35.55 32.60 32.66 12,180 -1.85(-5.36%)
Nov 23, 2021 36.35 36.35 34.51 34.51 7,943 -1.49(-4.14%)
Nov 22, 2021 36.26 36.92 35.60 36.00 8,567 +0.00(+0.00%)
Nov 19, 2021 35.79 36.48 35.78 36.00 2,055 +0.43(+1.21%)
Nov 18, 2021 37.50 36.25 35.57 35.57 5,888 -0.43(-1.19%)
Nov 17, 2021 36.80 36.84 35.98 36.00 6,418 -0.80(-2.17%)
Nov 16, 2021 35.97 37.40 35.97 36.80 6,838 +0.90(+2.51%)
Nov 15, 2021 36.00 36.08 35.77 35.90 2,604 -0.10(-0.28%)
Nov 12, 2021 36.02 36.60 35.53 36.00 5,736 -0.43(-1.18%)
Nov 11, 2021 37.50 37.73 35.56 36.43 4,623 -0.57(-1.54%)
Nov 10, 2021 36.34 37.00 2,621 +0.29(+0.78%)
Nov 09, 2021 36.49 36.72 35.60 36.72 5,994 +0.12(+0.31%)
Nov 08, 2021 35.50 36.98 35.50 36.60 10,752 +0.80(+2.23%)
Nov 05, 2021 35.51 36.77 35.51 35.80 6,395 -0.31(-0.86%)
Nov 04, 2021 37.36 37.36 36.11 36.11 16,423 -1.46(-3.89%)
Nov 03, 2021 38.25 38.49 37.57 37.57 3,874 -0.60(-1.57%)
Nov 02, 2021 37.52 38.68 37.31 38.17 6,496 +0.87(+2.33%)
Nov 01, 2021 37.00 37.55 35.86 37.30 16,372 +0.30(+0.81%)
Oct 29, 2021 36.00 37.00 36.00 37.00 18,908 +1.01(+2.81%)
Oct 28, 2021 35.85 36.49 35.63 35.99 6,662 -0.41(-1.13%)
Oct 27, 2021 37.06 37.06 35.99 36.40 2,822 -0.08(-0.22%)
Oct 26, 2021 35.71 36.48 10,052 +0.68(+1.90%)
Oct 25, 2021 37.42 37.42 35.55 35.80 13,050 -2.02(-5.34%)
Oct 22, 2021 37.23 37.82 36.65 37.82 5,079 +0.75(+2.01%)
Oct 21, 2021 37.75 38.47 36.49 37.07 3,662 -0.70(-1.84%)
Oct 20, 2021 36.03 38.24 35.69 37.77 10,964 +2.15(+6.03%)
Oct 19, 2021 36.00 36.89 35.51 35.62 9,650 -0.38(-1.05%)
Oct 18, 2021 35.50 36.46 35.50 36.00 1,838 -0.01(-0.03%)
Oct 15, 2021 36.00 37.40 36.00 36.01 13,339 +0.14(+0.39%)
Oct 14, 2021 35.38 37.45 35.05 35.87 13,229 +0.97(+2.78%)
Oct 13, 2021 33.59 35.49 32.86 34.90 17,641 +2.09(+6.37%)
Oct 12, 2021 31.08 33.34 30.84 32.81 24,370 +1.73(+5.57%)
Oct 11, 2021 32.18 33.03 29.95 31.08 31,170 -1.48(-4.55%)
Oct 08, 2021 33.90 33.90 32.00 32.56 6,626 -1.03(-3.07%)
Oct 07, 2021 33.84 34.86 33.20 33.59 15,211 +0.14(+0.42%)
Oct 06, 2021 33.33 33.49 33.00 33.45 1,493 -0.30(-0.89%)
Oct 05, 2021 34.70 34.86 33.25 33.75 5,561 -0.38(-1.11%)
Oct 04, 2021 33.30 34.56 33.01 34.13 7,480 +0.87(+2.62%)
Oct 01, 2021 33.38 34.00 32.75 33.26 8,389 +0.52(+1.59%)
Sep 30, 2021 33.05 33.05 32.51 32.74 4,444 -0.21(-0.64%)
Sep 29, 2021 32.70 34.05 32.70 32.95 8,707 +0.69(+2.14%)
Sep 28, 2021 32.00 32.95 31.00 32.26 34,700 -0.35(-1.07%)
Sep 27, 2021 33.05 33.23 30.36 32.61 67,883 -0.90(-2.67%)
Sep 24, 2021 33.77 33.81 32.98 33.51 15,629 -0.59(-1.74%)
Sep 23, 2021 34.00 35.40 33.11 34.10 24,638 -0.43(-1.25%)
Sep 22, 2021 35.85 35.85 34.19 34.53 17,323 -1.67(-4.61%)
Sep 21, 2021 37.08 37.08 35.50 36.20 5,085 +0.06(+0.17%)
Sep 20, 2021 36.70 36.70 36.10 36.14 4,062 -1.37(-3.65%)
Sep 17, 2021 36.11 37.51 36.06 37.51 6,701 +0.28(+0.75%)
Sep 16, 2021 37.15 37.93 35.82 37.23 9,528 +0.28(+0.76%)
Sep 15, 2021 36.08 37.44 34.93 36.95 27,760 +0.60(+1.65%)
Sep 14, 2021 37.78 37.78 35.71 36.35 18,841 -1.45(-3.84%)
Sep 13, 2021 40.03 40.03 37.50 37.80 9,838 -2.17(-5.43%)
Sep 10, 2021 40.09 40.09 39.01 39.97 4,999 -0.35(-0.87%)
Sep 09, 2021 40.50 40.85 40.32 40.32 4,009 -0.45(-1.12%)
Sep 08, 2021 39.70 41.50 39.50 40.77 10,835 +1.03(+2.60%)
Sep 07, 2021 40.50 40.50 39.36 39.74 6,255 -0.94(-2.31%)
Sep 03, 2021 41.13 41.13 39.70 40.68 3,258 -0.32(-0.78%)
Sep 02, 2021 40.37 41.96 40.37 41.00 8,740 +0.63(+1.56%)
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.