Acme United Corp (NY: ACU )

24.79 +1.54 (+6.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 18.23 18.28 18.06 18.06 3,282 -0.41(-2.22%)
May 27, 2016 18.16 18.47 18.47 18.47 800 +0.10(+0.55%)
May 26, 2016 18.31 18.43 18.19 18.37 4,049 -0.13(-0.70%)
May 25, 2016 17.96 18.50 17.96 18.50 6,321 +0.50(+2.78%)
May 24, 2016 18.00 18.00 18.00 18.00 1,494 +0.40(+2.30%)
May 23, 2016 18.00 18.00 17.50 17.59 2,314 -0.23(-1.26%)
May 20, 2016 17.75 17.90 17.59 17.82 6,956 +0.30(+1.73%)
May 19, 2016 17.52 17.52 17.52 17.52 326 -0.06(-0.36%)
May 18, 2016 17.58 17.58 17.58 17.58 225 -0.02(-0.11%)
May 17, 2016 17.65 17.72 17.60 17.60 640 -0.05(-0.28%)
May 16, 2016 17.55 17.65 17.55 17.65 2,507 +0.36(+2.08%)
May 13, 2016 17.29 17.29 17.29 17.29 735 -0.15(-0.88%)
May 12, 2016 17.33 17.44 17.33 17.44 871 +0.17(+0.97%)
May 10, 2016 17.50 17.50 17.23 17.28 46 -0.35(-2.00%)
May 09, 2016 17.50 17.63 17.50 17.63 859 +0.13(+0.74%)
May 06, 2016 17.49 17.79 17.49 17.50 3,787 +0.03(+0.17%)
May 05, 2016 17.78 17.97 17.47 17.47 1,304 -0.48(-2.67%)
May 04, 2016 17.00 17.95 16.98 17.95 3,486 +0.92(+5.42%)
May 03, 2016 17.08 17.09 17.01 17.03 801 -0.06(-0.37%)
May 02, 2016 17.13 17.24 16.98 17.09 1,854 +0.31(+1.82%)
Apr 29, 2016 16.66 16.78 16.66 16.78 1,092 -0.17(-1.03%)
Apr 28, 2016 16.93 16.96 16.93 16.96 1,471 -0.05(-0.29%)
Apr 26, 2016 17.14 17.20 16.70 17.01 78 +0.05(+0.32%)
Apr 25, 2016 17.35 17.82 16.72 16.95 2,831 -0.55(-3.12%)
Apr 22, 2016 16.60 17.50 16.60 17.50 12,694 +1.33(+8.21%)
Apr 20, 2016 16.10 16.17 16.00 16.17 27 +0.12(+0.76%)
Apr 19, 2016 16.12 16.68 16.05 16.05 1,091 -0.65(-3.89%)
Apr 18, 2016 15.95 16.70 15.95 16.70 2,336 +0.40(+2.45%)
Apr 15, 2016 16.56 16.66 16.30 16.30 1,763 -0.38(-2.30%)
Apr 14, 2016 16.49 16.68 16.49 16.68 841 -0.03(-0.16%)
Apr 13, 2016 16.72 16.72 16.71 16.71 488 -0.01(-0.08%)
Apr 12, 2016 16.57 16.72 16.52 16.72 1,686 -0.06(-0.38%)
Apr 11, 2016 16.82 17.18 16.63 16.79 2,838 -0.03(-0.20%)
Apr 08, 2016 16.28 16.95 16.28 16.82 1,771 +0.30(+1.82%)
Apr 06, 2016 16.87 17.04 16.41 16.52 64 -0.64(-3.73%)
Apr 05, 2016 16.40 17.16 16.40 17.16 1,882 +0.76(+4.63%)
Apr 04, 2016 16.19 16.40 16.19 16.40 3,067 -0.10(-0.61%)
Apr 01, 2016 16.50 16.50 16.50 16.50 974 +0.16(+0.98%)
Mar 31, 2016 16.43 16.65 16.25 16.34 1,064 -0.03(-0.18%)
Mar 30, 2016 17.05 17.05 16.33 16.37 1,924 -0.23(-1.39%)
Mar 29, 2016 16.75 17.09 16.60 16.60 1,759 +0.24(+1.47%)
Mar 28, 2016 16.57 16.84 16.36 16.36 3,831 -0.39(-2.33%)
Mar 24, 2016 16.12 16.75 16.75 16.75 3,900 +0.74(+4.61%)
Mar 23, 2016 15.95 16.27 15.47 16.01 9,419 +0.64(+4.17%)
Mar 22, 2016 16.05 16.05 15.37 15.37 2,620 -0.23(-1.47%)
Mar 21, 2016 15.86 16.01 15.60 15.60 1,583 -0.55(-3.41%)
Mar 18, 2016 16.15 16.36 16.15 16.15 2,182 -0.32(-1.94%)
Mar 17, 2016 16.35 16.80 15.01 16.47 7,122 -0.30(-1.79%)
Mar 16, 2016 16.90 16.90 16.76 16.77 1,441 +0.01(+0.06%)
Mar 15, 2016 16.79 16.79 16.76 16.76 388 -0.39(-2.27%)
Mar 14, 2016 16.72 17.18 16.72 17.15 2,683 +0.01(+0.06%)
Mar 11, 2016 16.83 17.20 16.83 17.14 2,629 +0.04(+0.23%)
Mar 10, 2016 17.10 17.16 17.10 17.10 618 +0.18(+1.06%)
Mar 09, 2016 17.50 17.50 16.92 16.92 712 +0.02(+0.12%)
Mar 08, 2016 17.13 17.97 16.79 16.90 1,753 -0.60(-3.43%)
Mar 07, 2016 16.95 17.50 16.95 17.50 2,679 +0.65(+3.86%)
Mar 04, 2016 16.75 16.85 16.75 16.85 1,017 -0.13(-0.77%)
Mar 03, 2016 16.62 17.10 16.62 16.98 5,810 +0.48(+2.91%)
Mar 02, 2016 15.56 16.50 15.56 16.50 1,800 +0.51(+3.19%)
Mar 01, 2016 15.30 15.99 15.29 15.99 6,465 +0.71(+4.65%)
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%)
Dec 01, 2015 17.04 17.47 16.98 17.47 2,952 +0.35(+2.02%)
Nov 30, 2015 17.12 17.12 17.12 17.12 218 +0.02(+0.15%)
Nov 25, 2015 17.34 17.34 16.92 17.10 2 -0.12(-0.70%)
Nov 24, 2015 17.06 17.22 17.06 17.22 2,342 -0.15(-0.86%)
Nov 23, 2015 17.01 17.37 16.98 17.37 1,942 +0.38(+2.24%)
Nov 20, 2015 16.66 16.99 16.56 16.99 7,477 +0.00(+0.00%)
Nov 19, 2015 16.67 16.99 16.67 16.99 386 +0.11(+0.65%)
Nov 18, 2015 16.97 17.00 16.60 16.88 2,967 +0.15(+0.91%)
Nov 17, 2015 16.73 16.73 16.73 16.73 197 -0.17(-1.02%)
Nov 16, 2015 16.72 16.90 16.72 16.90 665 -0.15(-0.86%)
Nov 13, 2015 17.05 17.05 17.03 17.05 516 -0.03(-0.20%)
Nov 12, 2015 16.65 17.08 16.65 17.08 5,011 +0.43(+2.58%)
Nov 11, 2015 16.62 16.65 16.50 16.65 2,391 +0.09(+0.54%)
Nov 10, 2015 16.01 16.67 16.01 16.56 5,100 +0.08(+0.49%)
Nov 09, 2015 16.65 16.66 16.48 16.48 4,529 -0.16(-0.98%)
Nov 06, 2015 16.33 16.66 16.33 16.64 4,070 +0.26(+1.59%)
Nov 05, 2015 16.34 16.38 16.34 16.38 500 +0.04(+0.26%)
Nov 04, 2015 16.50 16.50 16.21 16.34 2,602 -0.30(-1.80%)
Nov 03, 2015 16.01 16.64 16.01 16.64 2,362 +0.68(+4.26%)
Nov 02, 2015 16.47 16.50 15.96 15.96 18,877 -0.39(-2.39%)
Oct 30, 2015 16.48 16.70 16.30 16.35 9,245 -0.09(-0.56%)
Oct 29, 2015 17.00 17.00 16.23 16.44 9,985 -0.27(-1.61%)
Oct 28, 2015 16.50 16.72 16.44 16.71 1,399 -0.02(-0.12%)
Oct 27, 2015 17.08 17.08 16.71 16.73 2,262 +0.14(+0.84%)
Oct 26, 2015 16.86 16.97 16.59 16.59 4,577 -0.11(-0.66%)
Oct 23, 2015 17.32 17.32 16.70 16.70 7,506 -0.33(-1.94%)
Oct 22, 2015 17.04 17.14 16.99 17.03 1,546 +0.28(+1.67%)
Oct 21, 2015 17.25 17.25 16.75 16.75 3,144 -0.25(-1.47%)
Oct 20, 2015 17.00 17.10 16.99 17.00 1,557 +0.00(+0.00%)
Oct 19, 2015 17.43 17.43 16.80 17.00 7,843 -0.54(-3.08%)
Oct 16, 2015 17.50 17.80 17.41 17.54 7,956 -0.31(-1.74%)
Oct 15, 2015 17.85 17.85 17.85 17.85 317 +0.35(+2.00%)
Oct 14, 2015 17.85 17.85 17.33 17.50 1,845 -0.74(-4.06%)
Oct 13, 2015 18.23 18.25 18.06 18.24 5,743 +0.06(+0.36%)
Oct 12, 2015 18.07 18.22 18.00 18.18 2,872 +0.03(+0.16%)
Oct 09, 2015 18.18 18.25 18.15 18.15 1,670 -0.00(-0.02%)
Oct 08, 2015 18.17 18.23 18.07 18.15 4,366 +0.11(+0.61%)
Oct 07, 2015 18.01 18.25 17.35 18.04 11,826 +0.14(+0.78%)
Oct 06, 2015 18.00 18.00 17.90 17.90 3,790 +0.20(+1.13%)
Oct 05, 2015 17.70 17.70 17.68 17.70 5,762 +0.24(+1.37%)
Oct 02, 2015 17.34 17.46 17.34 17.46 605 +0.21(+1.21%)
Oct 01, 2015 17.22 17.39 17.16 17.25 6,750 +0.02(+0.10%)
Sep 30, 2015 17.23 17.23 17.23 17.23 173 +0.08(+0.49%)
Sep 29, 2015 17.20 17.20 17.15 17.15 1,320 -0.28(-1.61%)
Sep 28, 2015 17.25 17.46 17.20 17.43 1,365 +0.23(+1.34%)
Sep 25, 2015 17.40 17.40 17.20 17.20 1,202 -0.23(-1.32%)
Sep 24, 2015 16.60 17.43 16.60 17.43 5,841 +0.46(+2.71%)
Sep 23, 2015 16.51 16.98 16.50 16.97 2,412 +0.37(+2.23%)
Sep 22, 2015 16.74 16.98 16.60 16.60 1,176 -0.02(-0.12%)
Sep 21, 2015 16.43 16.80 16.43 16.62 2,484 -0.18(-1.07%)
Sep 18, 2015 16.69 16.80 16.68 16.80 3,633 +0.10(+0.60%)
Sep 17, 2015 16.32 16.70 16.32 16.70 440 +0.16(+0.97%)
Sep 16, 2015 16.50 16.70 16.50 16.54 5,156 +0.17(+1.04%)
Sep 15, 2015 16.30 16.50 16.30 16.37 8,530 +0.07(+0.43%)
Sep 14, 2015 16.66 16.69 16.30 16.30 3,183 -0.36(-2.13%)
Sep 11, 2015 16.88 16.88 16.44 16.66 1,286 +0.06(+0.33%)
Sep 10, 2015 16.64 16.64 16.57 16.60 4,609 -0.40(-2.35%)
Sep 09, 2015 17.05 17.08 16.98 17.00 2,240 -0.05(-0.29%)
Sep 08, 2015 17.24 17.24 17.05 17.05 632 -0.20(-1.16%)
Sep 04, 2015 17.27 17.25 17.25 17.25 25,800 -0.15(-0.84%)
Sep 03, 2015 17.19 17.40 17.20 17.40 3,637 +0.60(+3.55%)
Sep 02, 2015 15.99 17.19 15.99 16.80 6,871 -0.65(-3.75%)
Sep 01, 2015 17.25 17.48 17.25 17.45 1,456 +0.15(+0.89%)
Aug 31, 2015 17.25 17.35 17.25 17.30 1,928 -0.01(-0.06%)
Aug 28, 2015 17.48 17.48 17.31 17.31 802 -0.28(-1.61%)
Aug 27, 2015 17.40 17.59 17.31 17.59 1,410 +0.28(+1.63%)
Aug 26, 2015 17.75 17.75 17.31 17.31 7,450 -0.52(-2.92%)
Aug 25, 2015 18.08 18.08 17.83 17.83 2,254 -0.17(-0.94%)
Aug 24, 2015 17.61 18.00 17.60 18.00 14,335 +0.00(+0.00%)
Aug 21, 2015 18.00 18.10 17.96 18.00 15,879 -0.01(-0.06%)
Aug 20, 2015 18.00 18.01 17.98 18.01 18,009 -0.09(-0.50%)
Aug 19, 2015 18.00 18.10 18.00 18.10 1,958 -0.08(-0.44%)
Aug 18, 2015 18.25 18.25 18.07 18.18 472 +0.04(+0.22%)
Aug 17, 2015 18.20 18.20 18.06 18.14 1,306 +0.04(+0.24%)
Aug 14, 2015 18.00 18.30 18.00 18.10 3,123 +0.10(+0.53%)
Aug 13, 2015 18.12 18.15 18.00 18.00 6,909 -0.49(-2.65%)
Aug 12, 2015 18.20 18.50 18.18 18.49 10,991 +0.44(+2.44%)
Aug 10, 2015 18.01 18.16 18.00 18.05 43 -0.15(-0.82%)
Aug 07, 2015 18.18 18.25 18.18 18.20 2,455 +0.14(+0.78%)
Aug 06, 2015 18.19 18.19 17.75 18.06 3,019 +0.05(+0.28%)
Aug 05, 2015 17.80 18.01 17.80 18.01 1,088 -0.20(-1.10%)
Aug 04, 2015 18.24 18.24 17.76 18.21 2,656 -0.29(-1.57%)
Aug 03, 2015 18.33 18.50 18.33 18.50 368 +0.24(+1.29%)
Jul 31, 2015 18.25 18.39 18.10 18.26 3,761 +0.20(+1.13%)
Jul 30, 2015 18.09 18.09 18.01 18.06 1,054 +0.06(+0.33%)
Jul 29, 2015 18.00 18.01 18.00 18.00 1,650 -0.01(-0.06%)
Jul 28, 2015 18.00 18.08 18.00 18.01 3,648 -0.00(-0.00%)
Jul 27, 2015 17.25 18.02 17.25 18.01 6,682 +0.01(+0.06%)
Jul 24, 2015 18.00 18.00 18.00 18.00 695 -0.08(-0.44%)
Jul 23, 2015 18.06 18.08 18.06 18.08 789 +0.21(+1.16%)
Jul 22, 2015 17.83 18.24 17.83 17.87 3,688 -0.13(-0.70%)
Jul 21, 2015 18.25 18.25 18.00 18.00 5,081 -0.02(-0.11%)
Jul 20, 2015 18.10 18.10 17.95 18.02 2,656 -0.23(-1.26%)
Jul 17, 2015 18.12 18.39 18.12 18.25 6,631 -0.20(-1.08%)
Jul 16, 2015 18.12 18.45 18.12 18.45 600 +0.20(+1.10%)
Jul 15, 2015 18.08 18.25 17.90 18.25 1,500 +0.17(+0.94%)
Jul 14, 2015 18.43 18.43 17.90 18.08 3,013 +0.13(+0.72%)
Jul 10, 2015 18.27 18.27 17.95 17.95 24 -0.05(-0.28%)
Jul 09, 2015 18.00 18.00 18.00 18.00 120 +0.35(+1.98%)
Jul 08, 2015 18.00 18.02 17.65 17.65 5,743 -0.36(-2.00%)
Jul 07, 2015 18.02 18.28 18.00 18.01 1,577 +0.00(+0.00%)
Jul 02, 2015 18.01 18.01 18.01 18.01 100 -0.20(-1.10%)
Jul 01, 2015 18.00 18.21 18.00 18.21 2,517 +0.11(+0.61%)
Jun 30, 2015 18.10 18.25 18.10 18.10 1,717 +0.10(+0.56%)
Jun 29, 2015 18.01 18.24 17.95 18.00 3,830 -0.25(-1.37%)
Jun 26, 2015 18.15 18.25 18.10 18.25 4,932 +0.15(+0.83%)
Jun 25, 2015 17.96 18.10 17.96 18.10 962 +0.10(+0.56%)
Jun 24, 2015 17.95 18.25 17.95 18.00 4,881 -0.05(-0.28%)
Jun 23, 2015 18.17 18.18 18.05 18.05 2,058 -0.20(-1.10%)
Jun 22, 2015 18.25 18.25 18.00 18.25 3,847 +0.15(+0.83%)
Jun 19, 2015 18.10 18.10 18.10 18.10 444 +0.05(+0.28%)
Jun 18, 2015 17.33 18.25 17.33 18.05 5,480 -0.10(-0.55%)
Jun 17, 2015 18.50 18.50 18.10 18.15 2,777 -0.29(-1.57%)
Jun 16, 2015 18.15 18.49 18.00 18.44 2,707 +0.29(+1.60%)
Jun 15, 2015 18.23 18.23 17.99 18.15 2,273 +0.35(+1.97%)
Jun 12, 2015 17.75 17.80 17.71 17.80 2,322 -0.27(-1.49%)
Jun 11, 2015 17.50 18.36 17.50 18.07 10,056 +0.07(+0.39%)
Jun 10, 2015 18.00 18.36 17.95 18.00 28,817 -0.05(-0.28%)
Jun 09, 2015 18.15 18.15 18.00 18.05 3,829 +0.05(+0.28%)
Jun 08, 2015 18.00 18.13 17.99 18.00 5,439 -0.50(-2.70%)
Jun 05, 2015 17.90 18.50 17.90 18.50 600 +0.16(+0.87%)
Jun 04, 2015 17.80 18.34 17.80 18.34 1,843 +0.24(+1.33%)
Jun 03, 2015 18.10 18.44 18.01 18.10 22,612 +0.05(+0.28%)
Jun 02, 2015 18.00 18.45 17.99 18.05 2,444 +0.06(+0.33%)
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.