Skip to main content

Acme United Corp (NY: ACU )

42.03 +0.26 (+0.62%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 43.49 43.60 42.39 42.39 10,815 -1.29(-2.94%)
Dec 28, 2023 43.86 44.01 43.02 43.67 10,988 -0.69(-1.56%)
Dec 27, 2023 42.72 44.36 42.72 44.36 12,528 +1.40(+3.27%)
Dec 26, 2023 42.08 42.98 42.03 42.96 12,132 +1.31(+3.13%)
Dec 22, 2023 42.36 42.53 41.05 41.65 8,541 -0.46(-1.10%)
Dec 21, 2023 42.62 42.62 40.07 42.12 16,884 -0.42(-0.98%)
Dec 20, 2023 41.39 43.02 40.74 42.53 11,874 +1.39(+3.39%)
Dec 19, 2023 40.84 41.65 40.24 41.14 8,026 +1.16(+2.89%)
Dec 18, 2023 40.55 41.25 39.32 39.98 11,471 -0.44(-1.08%)
Dec 15, 2023 39.32 41.02 39.23 40.42 9,772 +0.32(+0.79%)
Dec 14, 2023 40.87 40.96 39.61 40.10 15,282 -0.54(-1.34%)
Dec 13, 2023 39.29 42.01 38.75 40.65 54,025 +1.42(+3.63%)
Dec 12, 2023 39.55 40.05 39.19 39.22 9,748 +0.34(+0.86%)
Dec 11, 2023 39.56 39.82 38.84 38.89 8,235 -0.66(-1.68%)
Dec 08, 2023 40.05 40.05 38.66 39.55 5,478 -0.50(-1.26%)
Dec 07, 2023 40.14 40.29 39.43 40.05 6,557 +0.25(+0.62%)
Dec 06, 2023 38.97 39.95 38.28 39.81 12,788 +0.74(+1.90%)
Dec 05, 2023 38.75 39.06 37.09 39.06 16,627 +0.56(+1.46%)
Dec 04, 2023 35.58 38.50 35.36 38.50 30,071 +3.14(+8.90%)
Dec 01, 2023 35.36 35.67 34.92 35.36 13,094 -0.25(-0.69%)
Nov 30, 2023 35.98 35.98 35.31 35.60 5,865 +0.00(+0.00%)
Nov 29, 2023 34.78 35.60 34.22 35.60 4,788 +0.94(+2.71%)
Nov 28, 2023 36.69 37.00 33.43 34.66 21,075 -1.38(-3.84%)
Nov 27, 2023 37.57 37.57 36.05 36.05 20,632 -1.13(-3.03%)
Nov 24, 2023 36.59 37.17 35.52 37.17 5,557 +0.59(+1.62%)
Nov 22, 2023 37.02 37.02 35.51 36.58 2,748 -0.01(-0.03%)
Nov 21, 2023 37.37 37.37 36.21 36.59 6,984 -0.82(-2.19%)
Nov 20, 2023 37.08 39.29 36.32 37.41 42,419 +0.34(+0.91%)
Nov 17, 2023 36.78 37.46 36.68 37.08 4,784 +0.18(+0.48%)
Nov 16, 2023 37.10 37.58 35.12 36.90 7,689 -0.57(-1.53%)
Nov 15, 2023 39.31 40.94 36.99 37.47 12,622 -1.91(-4.85%)
Nov 14, 2023 37.07 39.56 36.01 39.38 18,696 +2.96(+8.12%)
Nov 13, 2023 31.54 37.17 31.54 36.42 42,121 +5.75(+18.73%)
Nov 10, 2023 30.76 30.94 30.48 30.68 8,792 -0.04(-0.13%)
Nov 09, 2023 30.32 31.54 30.32 30.72 7,245 -0.43(-1.37%)
Nov 08, 2023 31.41 32.34 30.87 31.14 9,842 -0.06(-0.19%)
Nov 07, 2023 32.15 32.55 31.20 31.20 7,042 -1.68(-5.11%)
Nov 06, 2023 32.80 33.63 32.01 32.88 14,441 +0.16(+0.48%)
Nov 03, 2023 32.96 33.59 32.72 32.72 3,057 -0.68(-2.04%)
Nov 02, 2023 32.31 34.00 32.31 33.41 6,694 -0.97(-2.82%)
Nov 01, 2023 32.59 34.38 32.41 34.38 5,249 +1.25(+3.76%)
Oct 31, 2023 31.84 33.15 31.84 33.13 6,111 +0.73(+2.26%)
Oct 30, 2023 30.55 32.60 29.88 32.40 21,125 +2.33(+7.76%)
Oct 27, 2023 29.57 30.19 29.12 30.06 8,062 +0.34(+1.13%)
Oct 26, 2023 29.17 29.90 29.17 29.73 4,573 +0.48(+1.66%)
Oct 25, 2023 30.52 30.52 29.09 29.24 3,876 -0.40(-1.33%)
Oct 24, 2023 29.92 30.16 28.69 29.64 8,193 +0.95(+3.31%)
Oct 23, 2023 28.77 29.64 27.72 28.69 10,362 +0.56(+2.00%)
Oct 20, 2023 27.10 28.13 26.91 28.13 4,772 +0.39(+1.39%)
Oct 19, 2023 28.11 28.11 27.45 27.74 1,935 -0.34(-1.20%)
Oct 18, 2023 28.31 28.42 28.05 28.08 2,180 -0.23(-0.80%)
Oct 17, 2023 28.17 28.77 28.17 28.30 3,482 +0.00(+0.00%)
Oct 16, 2023 26.62 28.30 26.37 28.30 5,172 +1.68(+6.31%)
Oct 13, 2023 26.94 27.65 26.03 26.62 15,233 -0.77(-2.82%)
Oct 12, 2023 27.45 27.45 26.88 27.39 2,864 -0.41(-1.46%)
Oct 11, 2023 27.52 27.80 27.52 27.80 1,501 -0.38(-1.33%)
Oct 10, 2023 28.18 28.85 28.18 28.18 1,758 +0.09(+0.32%)
Oct 09, 2023 27.26 28.10 27.26 28.09 1,637 +0.32(+1.16%)
Oct 06, 2023 28.21 28.21 27.77 27.77 682 -0.45(-1.59%)
Oct 05, 2023 27.33 28.21 27.33 28.21 4,283 +0.74(+2.70%)
Oct 04, 2023 27.48 28.47 26.89 27.47 7,216 -0.02(-0.07%)
Oct 03, 2023 28.94 29.36 27.49 27.49 5,223 -1.84(-6.27%)
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.