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 (%)
Dec 30, 2016 21.97 21.97 21.97 0 +0.32(+1.47%)
Dec 29, 2016 20.68 21.68 20.68 21.65 38,759 +1.07(+5.22%)
Dec 28, 2016 20.86 21.24 20.58 20.58 5,234 -0.04(-0.21%)
Dec 27, 2016 19.96 20.62 19.96 20.62 4,800 +0.70(+3.49%)
Dec 23, 2016 19.93 19.93 19.93 0 +0.20(+1.00%)
Dec 22, 2016 20.15 20.15 19.71 19.73 14,406 -0.85(-4.13%)
Dec 21, 2016 20.60 20.60 20.58 20.58 1,166 -0.01(-0.04%)
Dec 20, 2016 20.66 20.70 20.56 20.59 4,219 +0.02(+0.08%)
Dec 19, 2016 20.61 20.63 20.51 20.57 3,061 +0.12(+0.59%)
Dec 16, 2016 19.85 20.45 19.85 20.45 3,234 +0.68(+3.46%)
Dec 15, 2016 19.38 19.85 19.33 19.77 5,987 +0.52(+2.70%)
Dec 14, 2016 19.29 19.30 19.09 19.25 2,779 -0.04(-0.22%)
Dec 13, 2016 19.07 19.29 19.07 19.29 1,454 +0.09(+0.49%)
Dec 12, 2016 18.92 19.20 18.92 19.20 2,160 +0.23(+1.22%)
Dec 09, 2016 18.47 19.26 18.47 18.96 5,444 +0.82(+4.50%)
Dec 08, 2016 18.80 18.90 18.07 18.15 6,130 -0.54(-2.90%)
Dec 07, 2016 18.52 18.69 18.41 18.69 11,288 +0.26(+1.40%)
Dec 06, 2016 18.46 18.46 18.41 18.43 2,547 +0.00(+0.00%)
Dec 05, 2016 18.74 18.87 18.06 18.43 5,597 +0.01(+0.05%)
Dec 02, 2016 18.56 18.59 18.42 18.42 2,695 -0.30(-1.61%)
Dec 01, 2016 19.03 19.03 18.66 18.72 2,776 -0.16(-0.86%)
Nov 30, 2016 18.88 18.90 18.79 18.89 5,315 +0.07(+0.37%)
Nov 29, 2016 18.69 18.85 18.69 18.82 591 +0.29(+1.57%)
Nov 28, 2016 18.89 18.89 18.49 18.53 3,747 -0.20(-1.09%)
Nov 25, 2016 18.70 18.73 18.00 18.73 1,637 +0.02(+0.11%)
Nov 23, 2016 18.71 18.71 18.71 0 -0.13(-0.70%)
Nov 22, 2016 18.76 19.06 18.65 18.84 1,015 +0.28(+1.53%)
Nov 21, 2016 18.59 18.76 18.43 18.56 1,262 -0.01(-0.05%)
Nov 18, 2016 18.57 18.57 18.57 18.57 132 -0.11(-0.60%)
Nov 17, 2016 18.77 18.98 18.68 18.68 1,466 +0.03(+0.18%)
Nov 16, 2016 18.75 18.78 18.65 18.65 766 +0.08(+0.42%)
Nov 15, 2016 18.67 18.91 17.98 18.57 9,368 +0.08(+0.41%)
Nov 14, 2016 18.24 18.76 18.24 18.49 3,316 -0.37(-1.95%)
Nov 11, 2016 18.86 18.86 18.86 18.86 317 +0.32(+1.71%)
Nov 10, 2016 18.06 18.54 18.06 18.54 963 +0.41(+2.27%)
Nov 09, 2016 18.15 18.58 18.07 18.13 3,925 -0.73(-3.87%)
Nov 08, 2016 18.74 18.86 17.72 18.86 1,751 +0.30(+1.62%)
Nov 07, 2016 18.72 18.90 18.47 18.56 4,915 +0.17(+0.93%)
Nov 04, 2016 18.87 18.90 18.39 18.39 3,134 -0.39(-2.06%)
Nov 03, 2016 18.80 18.90 18.77 18.77 1,113 +0.30(+1.63%)
Nov 02, 2016 19.12 19.12 18.47 18.47 1,324 -0.56(-2.93%)
Nov 01, 2016 18.91 19.03 18.45 19.03 4,424 +0.25(+1.33%)
Oct 31, 2016 18.24 18.78 18.13 18.78 2,257 +0.65(+3.60%)
Oct 28, 2016 18.04 18.13 17.72 18.13 6,332 +0.19(+1.04%)
Oct 27, 2016 18.04 18.04 17.37 17.94 1,679 +0.11(+0.63%)
Oct 26, 2016 17.54 17.86 17.46 17.83 1,650 +0.39(+2.22%)
Oct 25, 2016 17.66 17.66 16.75 17.44 3,278 -0.19(-1.07%)
Oct 24, 2016 17.69 17.69 17.29 17.63 2,241 -0.07(-0.39%)
Oct 21, 2016 18.41 18.41 17.62 17.70 2,446 -0.71(-3.88%)
Oct 20, 2016 17.92 18.75 17.92 18.42 2,284 +0.82(+4.67%)
Oct 19, 2016 17.37 17.63 17.37 17.59 1,011 +0.20(+1.15%)
Oct 18, 2016 17.03 17.39 17.03 17.39 1,202 +0.39(+2.29%)
Oct 17, 2016 17.01 17.01 17.01 17.01 272 +0.16(+0.92%)
Oct 14, 2016 16.87 16.98 16.85 16.85 1,438 +0.02(+0.10%)
Oct 13, 2016 16.97 16.97 16.83 16.83 602 +0.07(+0.41%)
Oct 12, 2016 17.19 17.19 16.76 16.76 3,011 -0.34(-1.96%)
Oct 11, 2016 17.06 17.12 17.06 17.10 2,825 -0.08(-0.45%)
Oct 10, 2016 17.19 17.20 17.06 17.18 3,590 -0.31(-1.75%)
Oct 07, 2016 17.59 17.61 17.48 17.48 600 -0.12(-0.70%)
Oct 06, 2016 17.31 18.01 17.31 17.61 2,688 -0.12(-0.68%)
Oct 05, 2016 17.27 17.73 17.27 17.73 606 +0.52(+3.05%)
Oct 04, 2016 17.52 18.10 17.20 17.20 3,718 -0.72(-4.03%)
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.