Acme United Corp (NY: ACU )

44.79 USD -0.10 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 27.95 28.10 27.64 28.01 3,708 +0.29(+1.06%)
Mar 30, 2017 27.62 27.91 27.28 27.72 6,350 +0.73(+2.69%)
Mar 29, 2017 26.90 27.95 26.90 26.99 5,208 -0.36(-1.32%)
Mar 28, 2017 27.00 27.35 26.75 27.35 3,073 +0.35(+1.30%)
Mar 27, 2017 25.86 27.00 25.52 27.00 8,573 +0.31(+1.16%)
Mar 24, 2017 26.36 26.70 26.29 26.69 3,603 +0.28(+1.07%)
Mar 23, 2017 26.25 26.65 26.14 26.41 3,392 +0.19(+0.72%)
Mar 22, 2017 25.94 26.69 25.37 26.22 10,852 +0.22(+0.85%)
Mar 21, 2017 26.39 26.39 25.65 26.00 6,318 +0.00(+0.00%)
Mar 20, 2017 26.30 26.30 26.00 26.00 3,019 +0.00(+0.00%)
Mar 17, 2017 25.76 26.84 25.76 26.00 9,618 +0.25(+0.97%)
Mar 16, 2017 26.25 26.25 25.30 25.75 3,201 -0.51(-1.94%)
Mar 15, 2017 26.45 26.82 25.75 26.26 3,534 +0.56(+2.18%)
Mar 14, 2017 25.97 25.97 25.70 25.70 1,194 +0.39(+1.54%)
Mar 13, 2017 25.23 26.85 25.10 25.31 8,787 +0.71(+2.89%)
Mar 10, 2017 24.56 24.72 24.05 24.60 4,527 -0.14(-0.56%)
Mar 09, 2017 24.67 24.74 24.10 24.74 5,182 +0.17(+0.69%)
Mar 08, 2017 24.75 25.10 24.50 24.57 9,234 -0.18(-0.73%)
Mar 07, 2017 24.04 24.75 24.04 24.75 3,481 +0.45(+1.85%)
Mar 06, 2017 25.02 25.50 23.79 24.30 7,561 -0.47(-1.90%)
Mar 03, 2017 25.76 26.20 24.77 24.77 8,346 -0.62(-2.44%)
Mar 02, 2017 25.50 25.50 24.59 25.39 1,167 +0.01(+0.04%)
Mar 01, 2017 25.17 25.70 25.17 25.38 3,255 -0.47(-1.82%)
Feb 28, 2017 25.20 25.94 24.60 25.85 11,539 +0.53(+2.09%)
Feb 27, 2017 25.35 26.40 24.84 25.32 8,095 -0.09(-0.35%)
Feb 24, 2017 26.39 26.39 25.41 25.41 5,430 -0.97(-3.68%)
Feb 23, 2017 25.45 26.99 25.45 26.38 10,243 +0.90(+3.52%)
Feb 22, 2017 24.70 26.00 23.40 25.48 10,026 +0.61(+2.46%)
Feb 21, 2017 24.55 24.99 24.40 24.87 5,419 -0.17(-0.67%)
Feb 17, 2017 25.04 25.04 25.04 0 -0.73(-2.82%)
Feb 16, 2017 26.33 26.33 25.05 25.76 3,052 -0.57(-2.18%)
Feb 15, 2017 26.68 26.68 25.88 26.34 1,773 -0.34(-1.29%)
Feb 14, 2017 26.41 26.68 26.09 26.68 4,817 +0.69(+2.65%)
Feb 13, 2017 25.90 26.31 25.60 25.99 5,703 +0.02(+0.08%)
Feb 10, 2017 25.90 26.09 25.77 25.97 2,671 +0.33(+1.29%)
Feb 09, 2017 25.92 25.95 25.64 25.64 3,330 +0.19(+0.75%)
Feb 08, 2017 25.98 26.06 25.01 25.45 3,849 +0.47(+1.88%)
Feb 07, 2017 25.15 25.15 24.97 24.98 1,018 +0.18(+0.73%)
Feb 06, 2017 24.95 25.46 24.80 24.80 1,447 -0.06(-0.24%)
Feb 03, 2017 24.38 24.88 24.38 24.86 1,415 +0.27(+1.10%)
Feb 02, 2017 24.66 24.78 24.52 24.59 7,580 +0.17(+0.70%)
Feb 01, 2017 24.03 24.47 24.00 24.42 2,639 +0.06(+0.25%)
Jan 31, 2017 24.29 24.86 24.29 24.36 6,091 +0.07(+0.29%)
Jan 30, 2017 23.91 24.50 23.91 24.29 2,868 +0.26(+1.08%)
Jan 27, 2017 24.58 24.70 23.59 24.03 7,093 -0.35(-1.44%)
Jan 26, 2017 24.73 24.73 24.22 24.38 1,414 +0.13(+0.54%)
Jan 25, 2017 23.66 24.30 23.15 24.25 9,131 +0.26(+1.08%)
Jan 24, 2017 24.92 26.19 22.97 23.99 12,651 -0.74(-2.99%)
Jan 23, 2017 25.81 26.19 24.66 24.73 3,542 -1.27(-4.88%)
Jan 20, 2017 25.51 26.00 24.65 26.00 2,629 +1.32(+5.35%)
Jan 19, 2017 25.88 25.95 24.68 24.68 5,711 -1.02(-3.97%)
Jan 18, 2017 25.80 26.31 25.70 25.70 5,136 -0.45(-1.72%)
Jan 17, 2017 25.45 26.90 25.45 26.15 14,019 +1.56(+6.34%)
Jan 13, 2017 24.59 24.59 24.59 0 +0.12(+0.49%)
Jan 12, 2017 25.01 25.01 24.29 24.47 2,730 -0.98(-3.87%)
Jan 11, 2017 27.00 27.00 24.91 25.45 5,066 -1.54(-5.69%)
Jan 10, 2017 26.99 27.00 26.60 26.99 5,636 -0.07(-0.26%)
Jan 09, 2017 27.00 27.35 26.45 27.06 21,509 +0.08(+0.29%)
Jan 06, 2017 25.16 27.30 25.16 26.98 23,971 +2.15(+8.66%)
Jan 05, 2017 24.35 25.15 23.90 24.83 38,044 +0.76(+3.16%)
Jan 04, 2017 23.84 24.36 23.40 24.07 4,519 +0.32(+1.35%)
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.