Acme United Corp (NY: ACU )

23.77 +0.08 (+0.34%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 14.92 15.30 14.89 15.28 2,405 +0.36(+2.41%)
Feb 26, 2016 14.67 15.08 14.67 14.92 1,242 +0.44(+3.04%)
Feb 25, 2016 14.10 15.30 13.96 14.48 6,316 +0.06(+0.42%)
Feb 24, 2016 14.31 15.15 14.31 14.42 3,300 -0.31(-2.10%)
Feb 23, 2016 14.75 15.28 14.73 14.73 2,772 -0.35(-2.34%)
Feb 22, 2016 14.73 15.08 14.73 15.08 40,316 +0.08(+0.55%)
Feb 19, 2016 15.12 15.16 15.00 15.00 1,062 -0.16(-1.06%)
Feb 18, 2016 15.56 15.63 15.16 15.16 1,609 -0.06(-0.39%)
Feb 17, 2016 14.66 15.22 14.66 15.22 523 +0.41(+2.78%)
Feb 16, 2016 14.69 15.00 14.69 14.81 1,854 +0.51(+3.56%)
Feb 12, 2016 14.28 14.30 14.30 14.30 3,200 -0.20(-1.39%)
Feb 10, 2016 14.47 14.76 14.47 14.50 6 -0.03(-0.20%)
Feb 09, 2016 13.60 14.61 13.60 14.53 3,955 +0.79(+5.76%)
Feb 08, 2016 13.87 13.87 13.69 13.74 817 -0.01(-0.08%)
Feb 05, 2016 13.76 13.78 13.75 13.75 4,240 +0.16(+1.18%)
Feb 04, 2016 13.73 13.73 13.45 13.59 10,164 -0.02(-0.15%)
Feb 03, 2016 13.63 13.85 13.60 13.61 19,455 -0.09(-0.66%)
Feb 02, 2016 13.41 13.97 13.41 13.70 12,066 +0.10(+0.74%)
Feb 01, 2016 14.08 14.08 13.60 13.60 15,000 -0.25(-1.81%)
Jan 29, 2016 14.15 14.18 13.79 13.85 13,606 -0.55(-3.82%)
Jan 28, 2016 14.60 14.60 14.09 14.40 6,358 -0.11(-0.76%)
Jan 27, 2016 14.42 14.54 14.29 14.51 8,245 +0.01(+0.07%)
Jan 26, 2016 14.31 14.50 14.17 14.50 8,182 -0.22(-1.49%)
Jan 25, 2016 14.54 14.97 14.54 14.72 2,574 +0.41(+2.86%)
Jan 22, 2016 14.28 14.66 14.28 14.31 1,003 +0.30(+2.14%)
Jan 21, 2016 14.05 14.22 14.01 14.01 1,446 +0.50(+3.70%)
Jan 20, 2016 13.43 13.65 13.01 13.51 10,817 -0.31(-2.24%)
Jan 19, 2016 14.67 14.94 13.80 13.82 9,710 -1.07(-7.19%)
Jan 15, 2016 15.34 14.89 14.89 14.89 15,200 -1.04(-6.53%)
Jan 14, 2016 16.53 16.53 15.93 15.93 839 -0.32(-1.95%)
Jan 12, 2016 16.47 16.25 16.25 16.25 2,000 +0.02(+0.11%)
Jan 11, 2016 16.80 16.80 16.23 16.23 1,058 -0.33(-1.99%)
Jan 08, 2016 16.25 16.56 16.20 16.56 1,275 +0.30(+1.87%)
Jan 07, 2016 16.55 16.80 15.86 16.26 2,181 -0.61(-3.64%)
Jan 06, 2016 17.16 17.24 16.70 16.87 7,660 -0.41(-2.37%)
Jan 05, 2016 17.41 17.64 17.11 17.28 1,604 +0.04(+0.23%)
Jan 04, 2016 17.03 17.59 17.00 17.24 3,261 -0.16(-0.92%)
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.