Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 21.28 21.53 20.69 21.28 7,124 +0.36(+1.72%)
Jan 30, 2018 21.43 21.92 21.43 20.92 25,689 -0.14(-0.67%)
Jan 29, 2018 20.93 21.67 20.93 21.06 3,387 +0.04(+0.21%)
Jan 26, 2018 20.76 21.58 20.76 21.02 15,892 -0.18(-0.84%)
Jan 25, 2018 20.40 21.40 20.40 21.20 13,797 +0.80(+3.92%)
Jan 24, 2018 21.06 21.06 20.22 20.40 25,539 -0.61(-2.92%)
Jan 23, 2018 20.85 21.05 20.81 21.01 4,432 +0.19(+0.93%)
Jan 22, 2018 21.55 21.55 20.63 20.82 4,839 -0.25(-1.17%)
Jan 19, 2018 20.72 21.50 20.63 21.07 1,192 +0.11(+0.50%)
Jan 18, 2018 21.02 21.02 20.56 20.96 7,200 -0.11(-0.54%)
Jan 17, 2018 21.15 21.28 20.93 21.07 2,024 -0.25(-1.19%)
Jan 16, 2018 21.64 21.06 21.33 4,045 +0.06(+0.29%)
Jan 12, 2018 21.27 21.27 21.27 0 -0.05(-0.25%)
Jan 11, 2018 21.03 21.32 21.03 21.32 5,527 +0.25(+1.21%)
Jan 10, 2018 21.06 21.26 21.02 21.06 12,046 +0.35(+1.67%)
Jan 09, 2018 20.63 21.06 20.39 20.72 4,371 +0.71(+3.54%)
Jan 08, 2018 20.63 21.20 19.97 20.01 6,177 -0.56(-2.70%)
Jan 05, 2018 20.72 20.93 20.57 20.57 5,090 -0.53(-2.51%)
Jan 04, 2018 21.17 21.27 20.23 21.10 3,558 -0.23(-1.08%)
Jan 03, 2018 21.38 21.74 20.71 21.33 10,277 +1.25(+6.22%)
Jan 02, 2018 20.28 20.56 20.08 20.08 4,273 -0.37(-1.80%)
Dec 29, 2017 20.44 20.44 20.44 0 +0.30(+1.47%)
Dec 28, 2017 20.53 20.53 20.14 20.15 1,594 -0.01(-0.04%)
Dec 27, 2017 20.53 20.70 20.04 20.16 4,242 +0.17(+0.85%)
Dec 26, 2017 19.84 20.34 19.84 19.99 8,087 -0.37(-1.82%)
Dec 22, 2017 20.31 20.90 20.11 20.36 6,390 +0.05(+0.26%)
Dec 21, 2017 20.15 20.31 20.02 20.30 7,821 -0.10(-0.47%)
Dec 20, 2017 20.53 20.96 20.40 20.40 2,690 -0.02(-0.09%)
Dec 19, 2017 20.78 20.88 20.30 20.42 1,994 -0.11(-0.56%)
Dec 18, 2017 21.14 21.16 20.18 20.53 7,493 -0.70(-3.29%)
Dec 15, 2017 20.10 21.47 20.10 21.23 13,382 -0.44(-2.02%)
Dec 13, 2017 21.67 21.67 21.67 179 +0.06(+0.28%)
Dec 12, 2017 21.14 22.32 21.06 21.61 2,952 -0.11(-0.52%)
Dec 11, 2017 21.06 21.72 20.96 21.72 3,677 +0.10(+0.44%)
Dec 08, 2017 21.19 22.28 21.19 21.62 11,438 +0.22(+1.02%)
Dec 07, 2017 20.62 21.41 20.62 21.41 3,938 +0.79(+3.81%)
Dec 06, 2017 19.89 20.97 19.89 20.62 18,777 +0.90(+4.56%)
Dec 05, 2017 19.66 20.08 19.53 19.72 4,505 -0.06(-0.30%)
Dec 04, 2017 19.78 19.99 19.78 1,958 -0.21(-1.03%)
Dec 01, 2017 19.45 19.99 19.45 19.99 2,815 +0.22(+1.12%)
Nov 30, 2017 19.69 20.09 19.59 19.77 14,251 -0.11(-0.55%)
Nov 29, 2017 19.59 20.09 19.59 19.88 2,432 -0.03(-0.15%)
Nov 28, 2017 19.42 20.40 19.40 19.91 3,741 -0.01(-0.07%)
Nov 27, 2017 19.92 19.92 19.92 19.92 611 -0.15(-0.74%)
Nov 24, 2017 19.48 20.07 19.40 20.07 2,395 +0.53(+2.73%)
Nov 22, 2017 19.20 20.53 19.00 19.54 28,040 +0.21(+1.09%)
Nov 21, 2017 18.87 21.06 18.87 19.33 6,456 -0.08(-0.41%)
Nov 20, 2017 19.31 20.51 19.27 19.40 5,473 +0.06(+0.32%)
Nov 17, 2017 19.05 19.66 18.05 19.34 13,750 +0.13(+0.68%)
Nov 16, 2017 18.18 19.48 17.95 19.21 16,946 +0.07(+0.38%)
Nov 15, 2017 19.23 19.38 19.14 19.14 3,098 -0.12(-0.61%)
Nov 14, 2017 18.50 20.89 18.50 19.26 27,793 -0.17(-0.85%)
Nov 13, 2017 19.08 20.18 19.00 19.42 10,311 -0.06(-0.31%)
Nov 10, 2017 19.22 20.23 19.00 19.48 16,403 +0.26(+1.36%)
Nov 09, 2017 19.60 19.60 19.17 19.22 1,726 -0.31(-1.57%)
Nov 08, 2017 19.19 19.65 19.13 19.53 15,774 -0.04(-0.22%)
Nov 07, 2017 19.49 19.83 19.05 19.57 3,984 -0.01(-0.08%)
Nov 06, 2017 20.58 20.58 19.59 19.59 4,200 -1.03(-5.01%)
Nov 03, 2017 19.68 21.79 19.25 20.62 26,581 -0.36(-1.74%)
Nov 02, 2017 19.06 21.42 19.06 20.98 22,005 +1.50(+7.70%)
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.