Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 19.67 19.86 19.38 19.66 4,836 +0.19(+0.99%)
Oct 30, 2017 19.70 19.88 19.47 19.47 4,217 -0.71(-3.52%)
Oct 27, 2017 19.57 20.24 19.53 20.18 5,240 +0.65(+3.32%)
Oct 26, 2017 20.44 20.52 19.53 19.53 7,899 -0.99(-4.84%)
Oct 25, 2017 20.53 21.40 20.40 20.52 3,814 -0.45(-2.14%)
Oct 24, 2017 21.75 22.15 20.80 20.97 8,905 -0.44(-2.04%)
Oct 23, 2017 21.06 21.41 21.01 21.41 5,437 +0.00(+0.00%)
Oct 20, 2017 20.58 21.58 20.10 21.41 53,515 +0.83(+4.03%)
Oct 19, 2017 22.02 22.02 20.58 20.58 6,124 -1.34(-6.12%)
Oct 17, 2017 21.92 21.92 21.92 69 +0.15(+0.67%)
Oct 16, 2017 21.85 21.85 21.20 21.77 5,533 +0.06(+0.27%)
Oct 13, 2017 20.88 22.06 20.88 21.71 7,377 +0.22(+1.02%)
Oct 12, 2017 20.97 21.70 20.97 21.49 6,899 +0.38(+1.82%)
Oct 11, 2017 20.84 21.18 20.75 21.11 7,002 -0.01(-0.04%)
Oct 10, 2017 20.77 21.33 20.77 21.12 1,221 -0.16(-0.74%)
Oct 09, 2017 20.58 21.70 20.58 21.27 10,196 +0.31(+1.46%)
Oct 06, 2017 20.96 20.97 20.96 20.97 1,668 +0.08(+0.38%)
Oct 05, 2017 21.82 21.84 20.62 20.89 8,598 -0.17(-0.83%)
Oct 04, 2017 21.18 21.21 19.92 21.06 4,290 +0.10(+0.46%)
Oct 03, 2017 20.73 21.10 19.75 20.97 6,516 +0.29(+1.40%)
Oct 02, 2017 20.14 20.68 19.66 20.68 4,429 +0.68(+3.40%)
Sep 29, 2017 20.91 21.69 19.88 20.00 17,445 -0.87(-4.17%)
Sep 28, 2017 21.28 21.28 20.87 20.87 4,479 -0.15(-0.72%)
Sep 27, 2017 21.30 21.31 20.85 21.02 4,252 -0.15(-0.72%)
Sep 26, 2017 21.04 21.30 21.00 21.17 4,566 +0.12(+0.59%)
Sep 25, 2017 21.50 21.50 19.97 21.05 6,994 -1.04(-4.73%)
Sep 22, 2017 21.26 22.09 20.91 22.09 5,277 +0.90(+4.27%)
Sep 21, 2017 20.01 21.19 20.01 21.19 12,090 +0.82(+4.02%)
Sep 20, 2017 21.78 22.39 19.58 20.37 24,866 -1.44(-6.59%)
Sep 19, 2017 21.87 22.92 21.24 21.81 22,564 +0.07(+0.32%)
Sep 18, 2017 22.35 22.52 21.15 21.74 4,650 +0.87(+4.17%)
Sep 15, 2017 22.26 22.64 20.87 20.87 10,635 -2.12(-9.23%)
Sep 14, 2017 23.00 23.00 21.56 22.99 1,160 +0.38(+1.68%)
Sep 13, 2017 22.61 23.00 22.61 22.61 1,851 +0.11(+0.48%)
Sep 12, 2017 21.36 22.50 21.36 22.50 2,738 +1.17(+5.50%)
Sep 11, 2017 21.43 22.43 21.33 21.33 3,501 -1.10(-4.92%)
Sep 08, 2017 20.88 22.43 20.88 22.43 1,040 +0.77(+3.53%)
Sep 07, 2017 21.30 21.73 20.94 21.67 3,094 +0.11(+0.52%)
Sep 06, 2017 21.39 21.56 21.05 21.56 1,446 +0.25(+1.18%)
Sep 05, 2017 20.09 21.56 20.03 21.30 4,451 +0.80(+3.91%)
Sep 01, 2017 20.00 20.00 20.00 20.50 6,617 -0.23(-1.09%)
Aug 31, 2017 21.72 22.03 20.73 20.73 3,075 -0.40(-1.89%)
Aug 30, 2017 20.80 21.56 20.68 21.13 10,861 +0.43(+2.07%)
Aug 29, 2017 21.08 21.08 20.70 20.70 930 -0.60(-2.83%)
Aug 28, 2017 21.30 21.30 21.02 21.30 6,099 -0.09(-0.41%)
Aug 25, 2017 22.58 22.58 21.30 21.39 12,662 -0.79(-3.54%)
Aug 24, 2017 22.00 22.35 21.96 22.18 4,003 +0.18(+0.81%)
Aug 23, 2017 23.06 23.06 21.43 22.00 13,592 -1.06(-4.61%)
Aug 22, 2017 23.06 23.06 23.06 23.06 392 -0.27(-1.14%)
Aug 21, 2017 24.35 24.35 23.31 23.33 4,566 -0.76(-3.14%)
Aug 17, 2017 24.09 217 -0.13(-0.54%)
Aug 16, 2017 23.93 24.22 23.81 24.22 1,028 -0.17(-0.71%)
Aug 15, 2017 24.02 24.39 23.95 24.39 7,516 +1.05(+4.48%)
Aug 14, 2017 23.39 23.39 23.34 23.34 580 -0.22(-0.94%)
Aug 11, 2017 23.40 23.56 23.40 23.56 1,015 +0.30(+1.31%)
Aug 10, 2017 23.26 23.26 23.26 23.26 195 -1.24(-5.07%)
Aug 09, 2017 23.30 24.50 23.30 24.50 1,214 +0.58(+2.44%)
Aug 08, 2017 24.46 24.49 23.78 23.92 4,231 -0.40(-1.64%)
Aug 07, 2017 24.47 24.48 23.70 24.32 3,589 -0.12(-0.50%)
Aug 04, 2017 24.70 24.70 24.44 24.44 1,457 -0.30(-1.19%)
Aug 03, 2017 25.00 25.01 23.96 24.74 3,010 +0.21(+0.87%)
Aug 02, 2017 23.96 25.00 23.96 24.52 11,404 +0.18(+0.73%)
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.