Acme United Corp (NY: ACU )

23.35 -0.53 (-2.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.01 17.01 16.71 16.71 2,155 -0.31(-1.82%)
Jan 30, 2019 17.97 17.97 17.00 17.02 2,100 +0.58(+3.53%)
Jan 29, 2019 16.39 16.44 16.37 16.44 1,777 +0.19(+1.15%)
Jan 28, 2019 16.09 16.25 16.09 16.25 1,082 -0.25(-1.50%)
Jan 25, 2019 16.21 16.50 16.21 16.50 800 +0.60(+3.77%)
Jan 24, 2019 16.14 16.14 15.56 15.90 3,599 -0.24(-1.51%)
Jan 23, 2019 15.71 16.16 15.51 16.14 2,674 -0.65(-3.85%)
Jan 22, 2019 15.60 16.79 15.31 16.79 5,028 +1.24(+7.97%)
Jan 18, 2019 15.99 16.27 15.55 15.55 21,600 -0.21(-1.33%)
Jan 17, 2019 15.50 17.60 15.50 15.76 12,876 -0.04(-0.25%)
Jan 16, 2019 15.25 15.80 15.24 15.80 7,447 +0.76(+5.02%)
Jan 15, 2019 15.04 15.95 15.04 15.04 2,625 -0.19(-1.21%)
Jan 14, 2019 15.01 15.80 14.70 15.23 9,260 -0.27(-1.74%)
Jan 11, 2019 15.49 15.95 15.46 15.50 2,900 -0.50(-3.12%)
Jan 10, 2019 14.84 16.00 14.84 16.00 9,520 +0.71(+4.64%)
Jan 09, 2019 15.75 15.75 14.71 15.29 3,351 -0.71(-4.44%)
Jan 08, 2019 15.75 16.00 15.75 16.00 571 +0.25(+1.59%)
Jan 07, 2019 15.77 15.93 15.75 15.75 5,035 +0.00(+0.00%)
Jan 04, 2019 15.20 15.75 15.20 15.75 4,800 +0.88(+5.92%)
Jan 03, 2019 14.87 14.87 14.87 14.87 628 -0.08(-0.54%)
Jan 02, 2019 14.00 14.95 14.00 14.95 8,147 +0.70(+4.91%)
Dec 31, 2018 14.21 15.22 13.88 14.25 39,200 -1.07(-6.98%)
Dec 28, 2018 13.92 15.32 13.92 15.32 28,600 +1.32(+9.43%)
Dec 27, 2018 14.50 14.50 13.53 14.00 49,162 -0.85(-5.72%)
Dec 26, 2018 14.25 14.99 14.04 14.85 28,606 +0.85(+6.07%)
Dec 24, 2018 14.50 14.50 14.00 14.00 1,400 -0.22(-1.55%)
Dec 21, 2018 14.82 14.99 14.10 14.22 16,100 -0.78(-5.20%)
Dec 20, 2018 14.42 15.00 14.05 15.00 11,752 +0.80(+5.63%)
Dec 19, 2018 14.30 14.95 14.00 14.20 23,737 -0.05(-0.35%)
Dec 18, 2018 14.01 14.65 14.01 14.25 5,666 +0.25(+1.79%)
Dec 17, 2018 14.59 14.59 14.00 14.00 4,789 -0.35(-2.44%)
Dec 14, 2018 14.38 14.77 13.80 14.35 7,800 -0.03(-0.21%)
Dec 13, 2018 14.11 14.79 13.50 14.38 7,196 +0.52(+3.75%)
Dec 12, 2018 14.45 14.60 13.63 13.86 37,822 -0.61(-4.22%)
Dec 11, 2018 14.72 14.87 13.75 14.47 29,550 -0.58(-3.85%)
Dec 10, 2018 14.96 15.37 14.75 15.05 2,915 +0.35(+2.38%)
Dec 07, 2018 15.21 15.50 14.70 14.70 7,300 -0.20(-1.34%)
Dec 06, 2018 15.01 15.63 14.58 14.90 16,516 -0.14(-0.93%)
Dec 04, 2018 16.58 17.50 15.04 15.04 28,300 -1.42(-8.63%)
Dec 03, 2018 16.50 16.90 15.75 16.46 38,145 +0.46(+2.88%)
Nov 30, 2018 15.29 17.10 15.29 16.00 9,400 +0.49(+3.16%)
Nov 29, 2018 15.61 16.61 15.45 15.51 9,351 +0.02(+0.13%)
Nov 28, 2018 15.54 16.95 15.49 15.49 26,106 -0.51(-3.19%)
Nov 27, 2018 15.62 16.97 14.79 16.00 9,304 -0.61(-3.67%)
Nov 26, 2018 15.77 16.61 15.00 16.61 8,435 +1.29(+8.42%)
Nov 23, 2018 15.04 16.08 15.02 15.32 6,000 -0.70(-4.37%)
Nov 21, 2018 16.02 16.02 16.02 0 -0.16(-0.99%)
Nov 20, 2018 15.76 16.18 15.76 16.18 1,015 +0.02(+0.12%)
Nov 19, 2018 15.61 16.67 15.39 16.16 18,264 +0.83(+5.41%)
Nov 16, 2018 16.23 16.38 14.60 15.33 12,500 -0.87(-5.37%)
Nov 15, 2018 15.73 16.49 15.49 16.20 9,796 -0.30(-1.82%)
Nov 14, 2018 17.12 17.12 15.88 16.50 15,213 -0.62(-3.62%)
Nov 13, 2018 17.60 17.60 17.12 17.12 1,095 -0.29(-1.67%)
Nov 12, 2018 17.50 17.56 17.12 17.41 14,922 +0.24(+1.40%)
Nov 09, 2018 17.40 17.84 17.17 17.17 9,500 -0.97(-5.35%)
Nov 08, 2018 17.33 18.14 17.33 18.14 20,005 +0.90(+5.21%)
Nov 07, 2018 18.23 18.23 17.20 17.24 18,806 -0.79(-4.36%)
Nov 06, 2018 17.72 18.03 17.38 18.03 3,600 +0.28(+1.57%)
Nov 05, 2018 17.54 17.95 17.50 17.75 8,845 -0.12(-0.67%)
Nov 02, 2018 18.00 18.00 17.84 17.87 1,500 +0.41(+2.33%)
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.