Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 12.67 13.58 12.38 12.71 43,951 -0.95(-6.98%)
Dec 28, 2018 12.42 13.66 12.42 13.66 32,066 +1.18(+9.43%)
Dec 27, 2018 12.93 12.93 12.07 12.49 55,120 -0.76(-5.72%)
Dec 26, 2018 12.71 13.37 12.52 13.24 32,073 +0.76(+6.07%)
Dec 24, 2018 12.93 12.93 12.49 12.49 1,569 -0.20(-1.55%)
Dec 21, 2018 13.22 13.37 12.58 12.68 18,051 -0.70(-5.20%)
Dec 20, 2018 12.86 13.38 12.53 13.38 13,176 +0.71(+5.63%)
Dec 19, 2018 12.75 13.33 12.49 12.66 26,613 -0.04(-0.35%)
Dec 18, 2018 12.50 13.07 12.50 12.71 6,352 +0.22(+1.79%)
Dec 17, 2018 13.01 13.01 12.49 12.49 5,369 -0.31(-2.44%)
Dec 14, 2018 12.83 13.17 12.31 12.80 8,745 -0.03(-0.21%)
Dec 13, 2018 12.59 13.19 12.04 12.83 8,068 +0.46(+3.75%)
Dec 12, 2018 12.89 13.02 12.15 12.36 42,406 -0.54(-4.22%)
Dec 11, 2018 13.13 13.26 12.26 12.91 33,131 -0.52(-3.85%)
Dec 10, 2018 13.34 13.71 13.16 13.42 3,268 +0.31(+2.38%)
Dec 07, 2018 13.57 13.82 13.11 13.11 8,184 -0.18(-1.34%)
Dec 06, 2018 13.39 13.94 13.00 13.29 18,517 -0.12(-0.93%)
Dec 04, 2018 14.79 15.61 13.41 13.41 31,729 -1.27(-8.63%)
Dec 03, 2018 14.72 15.08 14.05 14.68 42,768 +0.41(+2.88%)
Nov 30, 2018 13.64 15.25 13.64 14.27 10,539 +0.44(+3.16%)
Nov 29, 2018 13.92 14.81 13.78 13.83 10,484 +0.02(+0.13%)
Nov 28, 2018 13.86 15.12 13.82 13.82 29,270 -0.45(-3.19%)
Nov 27, 2018 13.93 15.13 13.19 14.27 10,431 -0.54(-3.67%)
Nov 26, 2018 14.07 14.81 13.38 14.81 9,457 +1.15(+8.42%)
Nov 23, 2018 13.41 14.34 13.40 13.66 6,727 -0.62(-4.37%)
Nov 21, 2018 14.29 14.29 14.29 0 -0.14(-0.99%)
Nov 20, 2018 14.06 14.43 14.06 14.43 1,138 +0.02(+0.12%)
Nov 19, 2018 13.92 14.87 13.73 14.41 20,477 +0.74(+5.41%)
Nov 16, 2018 14.48 14.61 13.02 13.67 14,015 -0.78(-5.37%)
Nov 15, 2018 14.03 14.71 13.82 14.45 10,983 -0.27(-1.82%)
Nov 14, 2018 15.27 15.27 14.16 14.72 17,056 -0.55(-3.62%)
Nov 13, 2018 15.70 15.70 15.27 15.27 1,227 -0.26(-1.67%)
Nov 12, 2018 15.61 15.66 15.27 15.53 16,730 +0.21(+1.40%)
Nov 09, 2018 15.52 15.91 15.31 15.31 10,651 -0.87(-5.35%)
Nov 08, 2018 15.46 16.18 15.46 16.18 22,429 +0.80(+5.21%)
Nov 07, 2018 16.26 16.26 15.34 15.38 21,085 -0.70(-4.36%)
Nov 06, 2018 15.80 16.08 15.50 16.08 4,036 +0.25(+1.57%)
Nov 05, 2018 15.64 16.01 15.61 15.83 9,917 -0.11(-0.67%)
Nov 02, 2018 16.05 16.05 15.91 15.94 1,681 +0.36(+2.33%)
Nov 01, 2018 15.58 15.58 15.58 15.58 414 +0.09(+0.60%)
Oct 31, 2018 15.34 15.48 15.27 15.48 12,589 +0.32(+2.12%)
Oct 30, 2018 15.25 15.58 14.50 15.16 25,674 +0.00(+0.00%)
Oct 29, 2018 15.07 15.38 15.07 15.16 40,258 -0.09(-0.58%)
Oct 26, 2018 15.02 15.25 14.67 15.25 31,169 +0.54(+3.64%)
Oct 25, 2018 14.09 15.61 13.66 14.72 57,620 +0.09(+0.61%)
Oct 24, 2018 15.24 15.24 14.63 14.63 2,212 -0.54(-3.53%)
Oct 23, 2018 15.16 16.00 14.31 15.16 17,487 -0.90(-5.61%)
Oct 22, 2018 16.84 16.84 16.06 16.06 1,311 -0.34(-2.07%)
Oct 19, 2018 18.06 18.06 16.40 16.40 15,136 -2.02(-10.94%)
Oct 18, 2018 18.54 18.54 18.37 18.42 821 -0.02(-0.10%)
Oct 17, 2018 18.33 18.53 18.06 18.44 900 -0.04(-0.19%)
Oct 16, 2018 18.73 18.73 18.06 18.47 3,938 -0.07(-0.38%)
Oct 15, 2018 18.83 19.05 18.43 18.54 5,801 -0.51(-2.67%)
Oct 12, 2018 19.05 19.05 19.05 19.05 112 +0.00(+0.00%)
Oct 11, 2018 19.05 19.05 19.05 19.05 215 +0.34(+1.81%)
Oct 10, 2018 19.25 19.39 18.71 18.71 4,270 -0.54(-2.78%)
Oct 09, 2018 19.16 19.44 18.91 19.25 7,100 -0.24(-1.24%)
Oct 08, 2018 19.27 19.74 18.61 19.49 5,373 -0.21(-1.04%)
Oct 05, 2018 19.31 19.69 18.63 19.69 13,005 +0.11(+0.58%)
Oct 04, 2018 19.77 19.91 19.43 19.58 4,372 +0.22(+1.12%)
Oct 03, 2018 19.13 19.43 19.11 19.36 2,745 -0.14(-0.73%)
Oct 02, 2018 20.03 20.03 19.21 19.51 5,408 +0.29(+1.53%)
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.