Skip to main content

Acme United Corp (NY: ACU )

42.38 -0.85 (-1.97%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 34.17 35.12 34.17 35.12 19,919 +0.96(+2.81%)
Oct 28, 2021 34.03 34.64 33.82 34.16 7,018 -0.39(-1.13%)
Oct 27, 2021 35.18 35.18 34.16 34.55 2,972 -0.08(-0.22%)
Oct 26, 2021 33.90 34.63 10,589 +0.65(+1.90%)
Oct 25, 2021 35.52 35.52 33.74 33.98 13,748 -1.92(-5.34%)
Oct 22, 2021 35.34 35.90 34.79 35.90 5,350 +0.71(+2.01%)
Oct 21, 2021 35.83 36.52 34.63 35.19 3,857 -0.66(-1.84%)
Oct 20, 2021 34.20 36.30 33.88 35.85 11,550 +2.04(+6.03%)
Oct 19, 2021 34.17 35.02 33.71 33.81 10,166 -0.36(-1.05%)
Oct 18, 2021 33.70 34.61 33.70 34.17 1,936 -0.01(-0.03%)
Oct 15, 2021 34.17 35.50 34.17 34.18 14,052 +0.13(+0.39%)
Oct 14, 2021 33.58 35.55 33.27 34.05 13,936 +0.92(+2.78%)
Oct 13, 2021 31.88 33.69 31.20 33.13 18,584 +1.98(+6.37%)
Oct 12, 2021 29.50 31.65 29.27 31.14 25,673 +1.64(+5.57%)
Oct 11, 2021 30.55 31.35 28.43 29.50 32,837 -1.40(-4.55%)
Oct 08, 2021 32.18 32.18 30.38 30.91 6,980 -0.98(-3.07%)
Oct 07, 2021 32.12 33.09 31.51 31.88 16,024 +0.13(+0.42%)
Oct 06, 2021 31.64 31.79 31.32 31.75 1,572 -0.28(-0.89%)
Oct 05, 2021 32.94 33.09 31.56 32.04 5,858 -0.36(-1.11%)
Oct 04, 2021 31.61 32.80 31.33 32.40 7,880 +0.83(+2.62%)
Oct 01, 2021 31.68 32.27 31.09 31.57 8,837 +0.49(+1.59%)
Sep 30, 2021 31.37 31.37 30.86 31.08 4,681 -0.08(-0.24%)
Sep 29, 2021 30.92 32.19 30.92 31.15 9,209 +0.65(+2.14%)
Sep 28, 2021 30.26 31.15 29.31 30.50 36,701 -0.33(-1.07%)
Sep 27, 2021 31.25 31.41 28.70 30.83 71,797 -0.85(-2.67%)
Sep 24, 2021 31.93 31.97 31.18 31.68 16,530 -0.56(-1.74%)
Sep 23, 2021 32.15 33.47 31.30 32.24 26,058 -0.41(-1.25%)
Sep 22, 2021 33.90 33.90 32.33 32.65 18,321 -1.58(-4.61%)
Sep 21, 2021 35.06 35.06 33.56 34.23 5,378 +0.06(+0.17%)
Sep 20, 2021 34.70 34.70 34.13 34.17 4,296 -1.30(-3.65%)
Sep 17, 2021 34.14 35.46 34.09 35.46 7,087 +0.26(+0.75%)
Sep 16, 2021 35.12 35.86 33.87 35.20 10,077 +0.26(+0.76%)
Sep 15, 2021 34.11 35.40 33.02 34.94 29,360 +0.57(+1.65%)
Sep 14, 2021 35.72 35.72 33.76 34.37 19,927 -1.37(-3.84%)
Sep 13, 2021 37.85 37.85 35.46 35.74 10,405 -2.05(-5.43%)
Sep 10, 2021 37.90 37.91 36.88 37.79 5,287 -0.33(-0.87%)
Sep 09, 2021 38.29 38.63 38.12 38.12 4,240 -0.43(-1.12%)
Sep 08, 2021 37.54 39.24 37.35 38.55 11,459 +0.98(+2.60%)
Sep 07, 2021 38.29 38.29 37.21 37.57 6,615 -0.89(-2.31%)
Sep 03, 2021 38.89 38.89 37.54 38.46 3,445 -0.30(-0.78%)
Sep 02, 2021 38.17 39.67 38.17 38.76 9,244 +0.60(+1.56%)
Sep 01, 2021 38.20 39.53 38.17 38.17 10,782 -0.06(-0.15%)
Aug 31, 2021 38.17 38.58 37.86 38.23 4,422 +0.14(+0.36%)
Aug 30, 2021 37.94 38.24 37.82 38.09 4,278 +0.48(+1.27%)
Aug 27, 2021 37.02 38.17 36.99 37.61 19,046 +1.03(+2.82%)
Aug 26, 2021 36.62 37.02 36.03 36.58 12,249 +0.05(+0.13%)
Aug 25, 2021 35.63 36.87 35.46 36.53 11,490 +0.87(+2.44%)
Aug 24, 2021 36.17 36.44 35.12 35.66 15,088 -0.51(-1.41%)
Aug 23, 2021 37.16 37.39 36.05 36.17 16,123 -1.10(-2.94%)
Aug 20, 2021 36.06 37.34 36.06 37.27 11,270 +1.32(+3.68%)
Aug 19, 2021 36.71 36.75 35.95 35.95 9,503 -1.55(-4.14%)
Aug 18, 2021 37.89 37.89 36.88 37.50 3,977 -0.00(-0.01%)
Aug 17, 2021 37.36 37.82 36.86 37.50 5,957 -0.21(-0.56%)
Aug 16, 2021 37.35 38.10 37.29 37.72 12,473 +1.40(+3.85%)
Aug 13, 2021 36.97 37.20 36.32 36.32 14,450 -0.98(-2.64%)
Aug 12, 2021 37.28 37.46 37.27 37.30 3,277 -0.10(-0.28%)
Aug 11, 2021 37.82 38.28 37.31 37.40 25,884 -0.50(-1.32%)
Aug 10, 2021 38.11 38.11 37.72 37.90 7,856 +0.09(+0.23%)
Aug 09, 2021 38.15 38.29 37.82 37.82 7,523 -0.34(-0.89%)
Aug 06, 2021 37.90 38.33 37.77 38.16 20,271 +0.27(+0.72%)
Aug 05, 2021 38.76 38.76 37.89 37.89 11,662 -1.13(-2.88%)
Aug 04, 2021 38.17 39.02 38.17 39.01 9,224 +0.78(+2.05%)
Aug 03, 2021 38.46 39.36 38.23 38.23 8,647 -0.56(-1.44%)
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.