Acme United Corp (NY: ACU )

42.36 USD +0.42 (+1.00%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 23.18 23.51 22.35 23.22 12,800 -0.24(-1.02%)
Feb 27, 2020 22.81 24.00 22.81 23.46 15,993 -0.04(-0.17%)
Feb 26, 2020 23.73 24.10 22.64 23.50 31,334 -0.23(-0.98%)
Feb 25, 2020 23.63 23.87 23.54 23.73 2,710 +0.37(+1.60%)
Feb 24, 2020 23.38 23.93 22.08 23.36 9,580 -0.92(-3.81%)
Feb 21, 2020 24.50 24.50 23.98 24.29 4,300 -0.21(-0.88%)
Feb 20, 2020 24.10 24.50 24.00 24.50 4,642 +0.49(+2.04%)
Feb 19, 2020 23.76 24.23 23.76 24.01 28,994 -0.25(-1.03%)
Feb 18, 2020 23.95 24.26 23.85 24.26 2,860 +0.00(+0.00%)
Feb 14, 2020 24.50 24.50 23.95 24.26 3,400 -0.20(-0.82%)
Feb 13, 2020 24.32 24.60 24.16 24.46 1,777 +0.09(+0.35%)
Feb 12, 2020 24.39 24.62 24.35 24.37 5,677 -0.01(-0.02%)
Feb 11, 2020 23.60 24.41 23.60 24.38 3,748 +0.58(+2.44%)
Feb 10, 2020 23.50 24.16 23.10 23.80 17,349 +0.95(+4.16%)
Feb 07, 2020 23.61 23.86 22.85 22.85 4,800 -0.41(-1.76%)
Feb 06, 2020 24.10 24.10 23.26 23.26 7,634 -0.77(-3.20%)
Feb 05, 2020 24.17 24.45 24.03 24.03 2,068 +0.02(+0.08%)
Feb 04, 2020 24.10 24.18 23.91 24.01 1,424 +0.23(+0.97%)
Feb 03, 2020 24.10 24.28 23.72 23.78 13,901 -0.13(-0.54%)
Jan 31, 2020 24.13 24.40 23.70 23.91 5,400 -0.38(-1.56%)
Jan 30, 2020 24.15 24.31 24.15 24.29 2,495 +0.23(+0.96%)
Jan 29, 2020 24.65 24.91 24.06 24.06 16,046 -0.29(-1.19%)
Jan 28, 2020 24.16 24.50 24.16 24.35 2,396 +0.45(+1.88%)
Jan 27, 2020 24.25 24.25 23.45 23.90 5,045 -0.01(-0.03%)
Jan 24, 2020 23.98 24.02 23.66 23.91 2,100 -0.11(-0.47%)
Jan 23, 2020 24.05 24.20 23.66 24.02 3,163 -0.03(-0.12%)
Jan 22, 2020 24.10 24.32 23.81 24.05 11,430 -0.01(-0.04%)
Jan 21, 2020 24.30 24.59 23.83 24.06 8,448 -0.20(-0.84%)
Jan 17, 2020 24.34 24.65 23.78 24.26 8,300 +0.06(+0.27%)
Jan 16, 2020 23.43 24.21 23.43 24.20 9,593 +0.12(+0.50%)
Jan 15, 2020 23.67 24.10 23.41 24.08 18,040 +0.55(+2.34%)
Jan 14, 2020 23.64 23.70 23.45 23.53 5,787 +0.17(+0.73%)
Jan 13, 2020 23.57 23.84 23.36 23.36 11,747 -0.09(-0.38%)
Jan 10, 2020 23.84 23.84 23.15 23.45 11,500 +0.10(+0.43%)
Jan 09, 2020 23.90 23.90 23.35 23.35 5,713 -0.50(-2.09%)
Jan 08, 2020 23.62 23.92 23.60 23.85 8,657 +0.33(+1.40%)
Jan 07, 2020 23.89 23.96 23.13 23.52 18,931 -0.64(-2.65%)
Jan 06, 2020 23.66 24.26 23.31 24.16 20,528 +0.67(+2.85%)
Jan 03, 2020 23.96 24.65 23.49 23.49 11,600 -0.64(-2.65%)
Jan 02, 2020 23.98 24.23 23.98 24.13 2,743 +0.34(+1.43%)
Dec 31, 2019 24.24 24.24 23.79 23.79 1,800 -0.39(-1.61%)
Dec 30, 2019 23.75 24.51 23.75 24.18 9,769 +0.53(+2.24%)
Dec 27, 2019 23.70 24.27 23.47 23.65 7,200 +0.15(+0.64%)
Dec 26, 2019 23.32 23.55 23.32 23.50 2,987 +0.45(+1.95%)
Dec 24, 2019 23.10 23.16 23.05 23.05 1,300 +0.10(+0.44%)
Dec 23, 2019 22.90 23.25 22.90 22.95 6,910 +0.23(+1.01%)
Dec 20, 2019 22.71 22.72 22.55 22.72 1,100 -0.04(-0.18%)
Dec 19, 2019 22.79 22.80 22.70 22.76 869 +0.06(+0.26%)
Dec 18, 2019 21.91 22.75 21.85 22.70 4,703 +0.98(+4.51%)
Dec 17, 2019 21.71 21.74 21.50 21.72 4,399 -0.21(-0.94%)
Dec 16, 2019 21.49 22.17 21.49 21.93 3,562 +0.19(+0.86%)
Dec 13, 2019 21.28 21.74 21.22 21.74 5,800 +0.24(+1.12%)
Dec 12, 2019 21.30 21.50 20.87 21.50 5,050 +0.29(+1.37%)
Dec 11, 2019 21.58 21.58 21.21 21.21 1,093 -0.26(-1.23%)
Dec 10, 2019 21.28 21.70 21.28 21.47 826 -0.14(-0.63%)
Dec 09, 2019 21.65 21.65 21.30 21.61 3,471 -0.04(-0.18%)
Dec 06, 2019 21.71 22.16 21.49 21.65 15,000 +0.08(+0.37%)
Dec 05, 2019 21.57 21.57 21.57 21.57 107 +0.00(+0.00%)
Dec 04, 2019 22.70 22.75 21.30 21.57 6,196 -0.03(-0.14%)
Dec 03, 2019 21.85 22.05 21.59 21.60 11,511 -0.30(-1.37%)
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.