Acme United Corp (NY: ACU )

26.32 -1.29 (-4.67%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 21.23 21.86 21.10 21.86 1,940 +0.76(+3.60%)
Oct 28, 2016 21.00 21.10 20.62 21.10 5,441 +0.22(+1.04%)
Oct 27, 2016 21.00 21.00 20.22 20.88 1,443 +0.13(+0.63%)
Oct 26, 2016 20.41 20.79 20.32 20.75 1,418 +0.45(+2.22%)
Oct 25, 2016 20.55 20.55 19.49 20.30 2,817 -0.22(-1.07%)
Oct 24, 2016 20.59 20.59 20.12 20.52 1,926 -0.08(-0.39%)
Oct 21, 2016 21.43 21.43 20.51 20.60 2,102 -0.83(-3.88%)
Oct 20, 2016 20.85 21.83 20.85 21.43 1,963 +0.96(+4.67%)
Oct 19, 2016 20.21 20.52 20.21 20.48 869 +0.23(+1.15%)
Oct 18, 2016 19.82 20.24 19.82 20.24 1,033 +0.45(+2.29%)
Oct 17, 2016 19.79 19.79 19.79 19.79 234 +0.18(+0.92%)
Oct 14, 2016 19.63 19.76 19.61 19.61 1,236 +0.02(+0.10%)
Oct 13, 2016 19.75 19.75 19.59 19.59 518 +0.08(+0.41%)
Oct 12, 2016 20.00 20.00 19.51 19.51 2,588 -0.39(-1.96%)
Oct 11, 2016 19.86 19.92 19.86 19.90 2,428 -0.09(-0.45%)
Oct 10, 2016 20.00 20.02 19.85 19.99 3,085 -0.36(-1.75%)
Oct 07, 2016 20.47 20.50 20.35 20.35 516 -0.14(-0.70%)
Oct 06, 2016 20.15 20.96 20.15 20.49 2,310 -0.14(-0.68%)
Oct 05, 2016 20.10 20.63 20.10 20.63 521 +0.61(+3.05%)
Oct 04, 2016 20.39 21.06 20.02 20.02 3,195 -0.84(-4.03%)
Oct 03, 2016 20.82 20.86 20.82 20.86 676 -0.06(-0.29%)
Sep 30, 2016 20.64 21.72 20.64 20.92 1,828 -0.02(-0.10%)
Sep 29, 2016 21.62 21.62 19.95 20.94 6,362 -0.46(-2.15%)
Sep 28, 2016 21.59 22.00 20.96 21.40 6,846 -0.30(-1.38%)
Sep 27, 2016 21.97 22.05 21.60 21.70 2,686 -0.29(-1.32%)
Sep 26, 2016 21.86 21.99 21.19 21.99 4,016 +0.44(+2.03%)
Sep 23, 2016 21.75 21.75 21.55 21.55 2,958 -0.35(-1.58%)
Sep 22, 2016 21.87 22.05 21.84 21.90 12,794 +0.24(+1.11%)
Sep 21, 2016 21.70 22.05 21.16 21.66 25,095 -0.24(-1.10%)
Sep 20, 2016 20.74 21.90 20.74 21.90 4,573 +0.39(+1.81%)
Sep 19, 2016 20.24 21.51 20.24 21.51 8,725 +1.08(+5.29%)
Sep 16, 2016 19.94 20.71 19.93 20.43 8,081 +0.28(+1.37%)
Sep 15, 2016 20.02 20.51 19.29 20.15 5,397 +0.14(+0.72%)
Sep 14, 2016 20.30 20.48 20.01 20.01 1,978 -0.24(-1.19%)
Sep 13, 2016 20.25 20.88 20.25 20.25 2,155 -0.03(-0.15%)
Sep 12, 2016 20.97 21.08 20.28 20.28 8,026 -0.48(-2.31%)
Sep 09, 2016 21.40 21.52 20.76 20.76 4,661 -0.64(-2.99%)
Sep 08, 2016 21.35 21.62 21.01 21.40 3,881 +0.28(+1.33%)
Sep 07, 2016 21.36 21.50 21.11 21.12 3,373 +0.12(+0.57%)
Sep 06, 2016 21.13 21.47 21.00 21.00 3,118 +0.16(+0.77%)
Sep 02, 2016 20.69 20.84 20.84 20.84 10,100 +0.22(+1.07%)
Sep 01, 2016 20.70 20.70 20.55 20.62 1,980 +0.10(+0.49%)
Aug 31, 2016 20.36 20.67 20.36 20.52 867 -0.05(-0.24%)
Aug 30, 2016 20.64 20.73 20.57 20.57 5,185 +0.01(+0.04%)
Aug 29, 2016 20.53 20.66 20.44 20.56 2,775 +0.08(+0.40%)
Aug 26, 2016 20.49 21.18 20.48 20.48 5,530 +0.03(+0.15%)
Aug 25, 2016 20.50 20.50 20.45 20.45 524 -0.14(-0.68%)
Aug 24, 2016 20.78 20.78 20.43 20.59 2,709 -0.10(-0.48%)
Aug 23, 2016 20.45 20.79 20.34 20.69 4,625 +0.24(+1.17%)
Aug 22, 2016 20.28 20.45 20.28 20.45 1,399 -0.02(-0.10%)
Aug 19, 2016 20.37 20.57 20.37 20.47 1,049 +0.22(+1.09%)
Aug 18, 2016 20.64 20.64 20.25 20.25 2,986 -0.21(-1.03%)
Aug 17, 2016 20.46 20.47 20.46 20.46 1,506 -0.39(-1.87%)
Aug 16, 2016 21.00 21.35 20.80 20.85 4,120 +0.00(+0.00%)
Aug 15, 2016 21.14 21.14 20.84 20.85 2,912 -0.13(-0.60%)
Aug 12, 2016 21.01 21.01 20.98 20.98 367 +0.18(+0.85%)
Aug 11, 2016 21.60 21.60 20.35 20.80 3,689 -0.62(-2.89%)
Aug 10, 2016 20.99 21.42 20.99 21.42 3,203 +0.42(+2.00%)
Aug 09, 2016 20.98 21.00 20.87 21.00 1,719 -0.42(-1.97%)
Aug 08, 2016 21.53 21.53 21.28 21.42 1,502 +0.14(+0.66%)
Aug 05, 2016 21.28 21.28 21.28 21.28 326 -0.11(-0.51%)
Aug 04, 2016 21.31 21.50 21.31 21.39 2,921 -0.10(-0.47%)
Aug 03, 2016 21.48 21.50 21.37 21.49 1,732 +0.23(+1.10%)
Aug 02, 2016 21.31 21.49 21.26 21.26 790 +0.26(+1.22%)
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.