Acme United Corp (NY: ACU )

34.53 USD -1.67 (-4.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 17.50 17.40 17.40 17.40 3,700 +0.34(+1.99%)
Dec 30, 2015 16.85 17.15 16.68 17.06 11,826 -0.14(-0.81%)
Dec 29, 2015 17.10 17.20 16.71 17.20 6,797 +0.38(+2.26%)
Dec 28, 2015 16.77 17.00 16.50 16.82 7,623 -0.07(-0.41%)
Dec 24, 2015 17.00 16.89 16.89 16.89 7,800 -0.13(-0.76%)
Dec 23, 2015 16.62 17.13 16.53 17.02 6,356 +0.56(+3.42%)
Dec 22, 2015 16.33 16.82 16.33 16.46 5,358 -0.14(-0.86%)
Dec 21, 2015 15.97 16.60 15.58 16.60 4,116 +0.35(+2.15%)
Dec 18, 2015 17.31 17.31 16.25 16.25 6,610 -0.74(-4.36%)
Dec 17, 2015 16.96 17.36 16.96 16.99 6,338 +0.01(+0.06%)
Dec 16, 2015 17.10 17.10 16.87 16.98 9,640 -0.30(-1.71%)
Dec 15, 2015 17.06 17.50 17.05 17.28 3,520 +0.25(+1.44%)
Dec 14, 2015 17.50 17.89 17.00 17.03 8,363 -0.92(-5.13%)
Dec 11, 2015 17.00 17.95 16.97 17.95 151,034 +0.75(+4.36%)
Dec 10, 2015 16.86 17.99 16.85 17.20 143,532 -0.12(-0.69%)
Dec 09, 2015 16.80 17.32 16.80 17.32 1,127 +0.09(+0.52%)
Dec 07, 2015 16.37 17.23 17.23 17.23 10,300 +0.00(+0.00%)
Dec 04, 2015 17.03 17.25 17.03 17.23 1,299 +0.11(+0.64%)
Dec 03, 2015 17.00 17.34 17.00 17.12 631 +0.12(+0.71%)
Dec 02, 2015 17.15 17.49 17.00 17.00 12,754 -0.47(-2.69%)
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.