Acme United Corp (NY: ACU )

23.73 -0.22 (-0.92%)
Official Closing Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.70 20.70 20.40 20.66 1,140 -0.05(-0.24%)
Oct 30, 2019 21.10 21.10 20.35 20.71 2,514 +0.14(+0.68%)
Oct 29, 2019 21.01 21.31 20.57 20.57 5,357 -0.26(-1.25%)
Oct 28, 2019 20.30 21.33 20.30 20.83 8,657 +0.62(+3.07%)
Oct 25, 2019 20.58 20.68 20.17 20.21 3,000 -0.41(-1.99%)
Oct 24, 2019 21.03 21.03 20.50 20.62 3,754 -0.40(-1.90%)
Oct 23, 2019 21.34 21.51 21.02 21.02 5,226 -0.32(-1.50%)
Oct 22, 2019 20.93 21.37 20.93 21.34 6,918 +0.41(+1.94%)
Oct 21, 2019 19.96 20.93 19.76 20.93 7,807 +0.97(+4.87%)
Oct 18, 2019 19.61 20.04 19.61 19.96 3,800 +0.61(+3.18%)
Oct 17, 2019 19.50 19.65 19.35 19.35 6,292 -0.15(-0.78%)
Oct 16, 2019 19.81 20.10 19.50 19.50 3,902 -0.29(-1.47%)
Oct 15, 2019 20.24 20.24 19.66 19.79 3,890 -0.08(-0.40%)
Oct 14, 2019 20.12 20.12 19.87 19.87 675 -0.43(-2.12%)
Oct 11, 2019 19.69 20.37 19.69 20.30 2,700 +0.34(+1.72%)
Oct 10, 2019 19.99 20.01 19.71 19.96 3,269 +0.16(+0.79%)
Oct 09, 2019 20.02 20.02 19.14 19.80 4,049 +0.00(+0.01%)
Oct 08, 2019 19.70 19.96 19.59 19.80 2,991 -0.28(-1.39%)
Oct 07, 2019 20.38 20.40 19.98 20.08 990 -0.50(-2.44%)
Oct 04, 2019 20.28 20.58 20.28 20.58 1,100 +0.50(+2.50%)
Oct 03, 2019 19.93 20.33 19.79 20.08 6,668 +0.32(+1.62%)
Oct 02, 2019 19.78 19.93 19.53 19.76 2,367 -0.36(-1.79%)
Oct 01, 2019 20.41 20.58 19.96 20.12 4,978 +0.10(+0.49%)
Sep 30, 2019 20.18 20.26 19.85 20.02 3,691 -0.46(-2.23%)
Sep 27, 2019 20.37 20.69 20.29 20.48 3,400 -0.13(-0.63%)
Sep 26, 2019 20.58 20.87 20.41 20.61 5,151 -0.19(-0.91%)
Sep 25, 2019 20.50 21.10 20.50 20.80 3,057 +0.06(+0.29%)
Sep 24, 2019 20.96 20.98 20.56 20.74 1,995 -0.37(-1.75%)
Sep 23, 2019 19.92 21.11 19.60 21.11 4,733 +1.11(+5.55%)
Sep 20, 2019 19.75 20.00 19.61 20.00 3,900 +0.28(+1.42%)
Sep 19, 2019 20.24 20.26 19.61 19.72 13,675 -0.37(-1.84%)
Sep 18, 2019 20.10 20.38 19.60 20.09 14,568 -0.20(-0.99%)
Sep 17, 2019 20.32 20.32 20.10 20.29 5,938 +0.00(+0.00%)
Sep 16, 2019 20.52 20.67 20.11 20.29 9,692 -0.41(-1.98%)
Sep 13, 2019 20.66 20.98 20.24 20.70 2,100 -0.14(-0.67%)
Sep 12, 2019 20.91 20.91 20.55 20.84 841 -0.06(-0.29%)
Sep 11, 2019 20.42 21.10 20.42 20.90 14,471 +0.14(+0.67%)
Sep 10, 2019 20.53 20.87 20.53 20.76 8,847 -0.14(-0.67%)
Sep 09, 2019 20.47 21.00 20.33 20.90 8,500 +0.47(+2.30%)
Sep 06, 2019 20.07 20.50 19.80 20.43 12,600 +0.52(+2.61%)
Sep 05, 2019 19.66 20.19 19.56 19.91 14,970 +0.25(+1.27%)
Sep 04, 2019 19.58 19.90 19.02 19.66 16,441 +0.33(+1.71%)
Sep 03, 2019 19.54 20.07 19.29 19.33 7,549 -0.96(-4.73%)
Aug 30, 2019 20.82 20.82 20.29 20.29 3,500 -0.67(-3.20%)
Aug 29, 2019 21.00 21.12 20.49 20.96 6,799 +0.26(+1.24%)
Aug 28, 2019 20.65 20.80 20.65 20.70 977 -0.12(-0.56%)
Aug 27, 2019 20.81 20.82 20.55 20.82 9,414 +0.05(+0.24%)
Aug 26, 2019 20.90 20.99 20.29 20.77 11,543 +0.08(+0.39%)
Aug 23, 2019 20.43 20.70 20.20 20.69 4,100 -0.21(-1.00%)
Aug 22, 2019 21.47 21.47 20.90 20.90 4,843 -0.57(-2.65%)
Aug 21, 2019 20.83 21.47 20.40 21.47 1,307 +0.36(+1.71%)
Aug 20, 2019 21.26 21.50 20.99 21.11 6,760 -0.25(-1.17%)
Aug 19, 2019 20.31 21.38 20.25 21.36 18,365 +0.74(+3.59%)
Aug 16, 2019 20.46 20.85 19.84 20.62 14,900 +0.17(+0.83%)
Aug 15, 2019 19.50 20.59 19.50 20.45 8,780 +0.15(+0.74%)
Aug 14, 2019 20.55 20.83 18.81 20.30 19,463 -0.70(-3.33%)
Aug 13, 2019 20.95 21.40 20.55 21.00 26,114 +0.45(+2.19%)
Aug 12, 2019 20.14 21.00 19.89 20.55 14,762 +0.70(+3.53%)
Aug 09, 2019 19.34 19.91 19.17 19.85 11,900 +0.10(+0.51%)
Aug 08, 2019 19.35 20.28 19.35 19.75 6,252 +0.27(+1.39%)
Aug 07, 2019 19.42 19.56 19.28 19.48 1,411 +0.13(+0.67%)
Aug 06, 2019 18.93 19.68 18.93 19.35 2,767 +0.61(+3.26%)
Aug 05, 2019 20.10 20.10 18.57 18.74 2,255 -1.36(-6.77%)
Aug 02, 2019 20.41 20.41 20.10 20.10 1,700 -0.31(-1.52%)
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.