Acme United Corp (NY: ACU )

23.02 -0.49 (-2.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 22.53 23.00 22.42 22.62 12,451 -0.13(-0.55%)
Nov 29, 2017 22.42 22.99 22.42 22.75 2,125 -0.03(-0.15%)
Nov 28, 2017 22.23 23.34 22.21 22.78 3,269 -0.02(-0.07%)
Nov 27, 2017 22.80 22.80 22.80 22.80 534 -0.17(-0.74%)
Nov 24, 2017 22.30 22.97 22.20 22.97 2,093 +0.61(+2.73%)
Nov 22, 2017 21.98 23.50 21.75 22.36 24,499 +0.24(+1.08%)
Nov 21, 2017 21.60 24.11 21.60 22.12 5,641 -0.09(-0.41%)
Nov 20, 2017 22.10 23.47 22.06 22.21 4,782 +0.07(+0.32%)
Nov 17, 2017 21.80 22.50 20.66 22.14 12,014 +0.15(+0.68%)
Nov 16, 2017 20.81 22.30 20.55 21.99 14,806 +0.08(+0.38%)
Nov 15, 2017 22.01 22.19 21.90 21.91 2,707 -0.13(-0.61%)
Nov 14, 2017 21.17 23.91 21.17 22.04 24,283 -0.19(-0.85%)
Nov 13, 2017 21.84 23.10 21.75 22.23 9,009 -0.07(-0.31%)
Nov 10, 2017 22.00 23.15 21.75 22.30 14,332 +0.30(+1.36%)
Nov 09, 2017 22.43 22.43 21.95 22.00 1,508 -0.35(-1.57%)
Nov 08, 2017 21.97 22.49 21.90 22.35 13,782 -0.05(-0.22%)
Nov 07, 2017 22.31 22.70 21.80 22.40 3,481 -0.02(-0.08%)
Nov 06, 2017 23.55 23.55 22.42 22.42 3,670 -1.18(-5.01%)
Nov 03, 2017 22.52 24.94 22.03 23.60 23,224 -0.42(-1.74%)
Nov 02, 2017 21.82 24.52 21.82 24.02 19,226 +1.72(+7.70%)
Nov 01, 2017 22.07 22.30 20.20 22.30 10,673 -0.20(-0.89%)
Oct 31, 2017 22.51 22.73 22.18 22.50 4,226 +0.22(+0.99%)
Oct 30, 2017 22.55 22.75 22.28 22.28 3,685 -0.81(-3.52%)
Oct 27, 2017 22.40 23.17 22.35 23.09 4,579 +0.74(+3.32%)
Oct 26, 2017 23.40 23.48 22.35 22.35 6,902 -1.14(-4.84%)
Oct 25, 2017 23.50 24.49 23.35 23.49 3,333 -0.51(-2.14%)
Oct 24, 2017 24.90 25.36 23.81 24.00 7,781 -0.50(-2.04%)
Oct 23, 2017 24.10 24.50 24.05 24.50 4,751 +0.00(+0.00%)
Oct 20, 2017 23.55 24.70 23.01 24.50 46,756 +0.95(+4.03%)
Oct 19, 2017 25.20 25.20 23.55 23.55 5,351 -1.54(-6.12%)
Oct 17, 2017 25.09 25.09 25.09 61 +0.17(+0.68%)
Oct 16, 2017 25.00 25.00 24.27 24.92 4,835 +0.07(+0.27%)
Oct 13, 2017 23.90 25.25 23.90 24.85 6,446 +0.25(+1.02%)
Oct 12, 2017 24.00 24.84 24.00 24.60 6,028 +0.44(+1.82%)
Oct 11, 2017 23.85 24.24 23.75 24.16 6,118 -0.01(-0.04%)
Oct 10, 2017 23.77 24.41 23.77 24.17 1,067 -0.18(-0.74%)
Oct 09, 2017 23.55 24.84 23.55 24.35 8,909 +0.35(+1.46%)
Oct 06, 2017 23.99 24.00 23.99 24.00 1,458 +0.09(+0.38%)
Oct 05, 2017 24.97 25.00 23.60 23.91 7,512 -0.20(-0.83%)
Oct 04, 2017 24.24 24.28 22.80 24.11 3,749 +0.11(+0.46%)
Oct 03, 2017 23.73 24.14 22.60 24.00 5,693 +0.33(+1.40%)
Oct 02, 2017 23.05 23.67 22.50 23.67 3,870 +0.67(+2.90%)
Sep 29, 2017 24.05 24.95 22.86 23.00 15,169 -1.00(-4.17%)
Sep 28, 2017 24.48 24.48 24.00 24.00 3,895 -0.17(-0.72%)
Sep 27, 2017 24.50 24.51 23.98 24.17 3,698 -0.18(-0.72%)
Sep 26, 2017 24.20 24.50 24.16 24.35 3,971 +0.14(+0.59%)
Sep 25, 2017 24.73 24.73 22.96 24.21 6,082 -1.20(-4.73%)
Sep 22, 2017 24.45 25.41 24.05 25.41 4,589 +1.04(+4.27%)
Sep 21, 2017 23.01 24.37 23.01 24.37 10,513 +0.94(+4.02%)
Sep 20, 2017 25.05 25.75 22.52 23.43 21,622 -1.65(-6.59%)
Sep 19, 2017 25.15 26.36 24.43 25.08 19,620 +0.08(+0.32%)
Sep 18, 2017 25.70 25.90 24.32 25.00 4,044 +1.00(+4.17%)
Sep 15, 2017 25.60 26.04 24.00 24.00 9,248 -2.44(-9.23%)
Sep 14, 2017 26.45 26.45 24.80 26.44 1,009 +0.44(+1.68%)
Sep 13, 2017 26.00 26.45 26.00 26.00 1,610 +0.12(+0.48%)
Sep 12, 2017 24.57 25.88 24.57 25.88 2,381 +1.35(+5.50%)
Sep 11, 2017 24.65 25.80 24.53 24.53 3,045 -1.27(-4.92%)
Sep 08, 2017 24.01 25.80 24.01 25.80 905 +0.88(+3.53%)
Sep 07, 2017 24.50 24.99 24.08 24.92 2,691 +0.13(+0.52%)
Sep 06, 2017 24.60 24.79 24.21 24.79 1,258 +0.29(+1.18%)
Sep 05, 2017 23.11 24.79 23.04 24.50 3,871 +0.92(+3.91%)
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.