Acme United Corp (NY: ACU )

23.77 +0.08 (+0.34%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 24.29 24.86 24.29 24.36 6,091 +0.07(+0.29%)
Jan 30, 2017 23.91 24.50 23.91 24.29 2,868 +0.26(+1.08%)
Jan 27, 2017 24.58 24.70 23.59 24.03 7,093 -0.35(-1.44%)
Jan 26, 2017 24.73 24.73 24.22 24.38 1,414 +0.13(+0.54%)
Jan 25, 2017 23.66 24.30 23.15 24.25 9,131 +0.26(+1.08%)
Jan 24, 2017 24.92 26.19 22.97 23.99 12,651 -0.74(-2.99%)
Jan 23, 2017 25.81 26.19 24.66 24.73 3,542 -1.27(-4.88%)
Jan 20, 2017 25.51 26.00 24.65 26.00 2,629 +1.32(+5.35%)
Jan 19, 2017 25.88 25.95 24.68 24.68 5,711 -1.02(-3.97%)
Jan 18, 2017 25.80 26.31 25.70 25.70 5,136 -0.45(-1.72%)
Jan 17, 2017 25.45 26.90 25.45 26.15 14,019 +1.56(+6.34%)
Jan 13, 2017 24.59 24.59 24.59 0 +0.12(+0.49%)
Jan 12, 2017 25.01 25.01 24.29 24.47 2,730 -0.98(-3.87%)
Jan 11, 2017 27.00 27.00 24.91 25.45 5,066 -1.54(-5.69%)
Jan 10, 2017 26.99 27.00 26.60 26.99 5,636 -0.07(-0.26%)
Jan 09, 2017 27.00 27.35 26.45 27.06 21,509 +0.08(+0.29%)
Jan 06, 2017 25.16 27.30 25.16 26.98 23,971 +2.15(+8.66%)
Jan 05, 2017 24.35 25.15 23.90 24.83 38,044 +0.76(+3.16%)
Jan 04, 2017 23.84 24.36 23.40 24.07 4,519 +0.32(+1.35%)
Jan 03, 2017 25.75 26.01 23.75 23.75 13,676 -1.82(-7.12%)
Dec 30, 2016 25.57 25.57 25.57 0 +0.37(+1.47%)
Dec 29, 2016 24.07 25.23 24.07 25.20 33,304 +1.25(+5.22%)
Dec 28, 2016 24.28 24.72 23.95 23.95 4,498 -0.05(-0.21%)
Dec 27, 2016 23.23 24.00 23.23 24.00 4,125 +0.81(+3.49%)
Dec 23, 2016 23.19 23.19 23.19 0 +0.23(+1.00%)
Dec 22, 2016 23.46 23.46 22.94 22.96 12,379 -0.99(-4.13%)
Dec 21, 2016 23.98 23.98 23.95 23.95 1,002 -0.01(-0.04%)
Dec 20, 2016 24.05 24.09 23.93 23.96 3,626 +0.02(+0.08%)
Dec 19, 2016 23.99 24.01 23.87 23.94 2,631 +0.14(+0.59%)
Dec 16, 2016 23.11 23.80 23.11 23.80 2,779 +0.80(+3.46%)
Dec 15, 2016 22.56 23.10 22.50 23.00 5,145 +0.61(+2.70%)
Dec 14, 2016 22.45 22.46 22.21 22.40 2,388 -0.05(-0.22%)
Dec 13, 2016 22.20 22.45 22.20 22.45 1,250 +0.11(+0.49%)
Dec 12, 2016 22.02 22.34 22.02 22.34 1,856 +0.27(+1.22%)
Dec 09, 2016 21.50 22.42 21.50 22.07 4,678 +0.95(+4.50%)
Dec 08, 2016 21.88 22.00 21.03 21.12 5,268 -0.63(-2.90%)
Dec 07, 2016 21.55 21.75 21.43 21.75 9,700 +0.30(+1.40%)
Dec 06, 2016 21.48 21.48 21.42 21.45 2,189 +0.00(+0.00%)
Dec 05, 2016 21.81 21.96 21.02 21.45 4,810 +0.01(+0.05%)
Dec 02, 2016 21.60 21.63 21.44 21.44 2,316 -0.35(-1.61%)
Dec 01, 2016 22.15 22.15 21.72 21.79 2,386 -0.19(-0.86%)
Nov 30, 2016 21.97 22.00 21.87 21.98 4,567 +0.08(+0.37%)
Nov 29, 2016 21.75 21.93 21.75 21.90 508 +0.34(+1.57%)
Nov 28, 2016 21.99 21.99 21.52 21.56 3,220 -0.24(-1.09%)
Nov 25, 2016 21.76 21.80 20.95 21.80 1,407 +0.02(+0.11%)
Nov 23, 2016 21.78 21.78 21.78 0 -0.15(-0.70%)
Nov 22, 2016 21.83 22.18 21.71 21.93 873 +0.33(+1.53%)
Nov 21, 2016 21.63 21.83 21.45 21.60 1,085 -0.01(-0.05%)
Nov 18, 2016 21.61 21.61 21.61 21.61 114 -0.13(-0.60%)
Nov 17, 2016 21.85 22.09 21.74 21.74 1,260 +0.04(+0.18%)
Nov 16, 2016 21.82 21.86 21.70 21.70 659 +0.09(+0.42%)
Nov 15, 2016 21.73 22.01 20.92 21.61 8,050 +0.09(+0.41%)
Nov 14, 2016 21.23 21.84 21.23 21.52 2,850 -0.43(-1.95%)
Nov 11, 2016 21.95 21.95 21.95 21.95 273 +0.37(+1.71%)
Nov 10, 2016 21.01 21.58 21.01 21.58 828 +0.48(+2.27%)
Nov 09, 2016 21.12 21.62 21.03 21.10 3,373 -0.85(-3.87%)
Nov 08, 2016 21.81 21.95 20.62 21.95 1,505 +0.35(+1.62%)
Nov 07, 2016 21.79 22.00 21.50 21.60 4,224 +0.20(+0.93%)
Nov 04, 2016 21.96 22.00 21.40 21.40 2,693 -0.45(-2.06%)
Nov 03, 2016 21.88 22.00 21.85 21.85 957 +0.35(+1.63%)
Nov 02, 2016 22.25 22.25 21.50 21.50 1,138 -0.65(-2.93%)
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.