Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 20.03 20.03 19.78 19.95 3,310 +0.53(+2.73%)
May 30, 2018 19.77 19.90 19.21 19.42 14,095 -0.49(-2.44%)
May 29, 2018 19.06 19.90 19.06 19.90 4,659 +0.49(+2.50%)
May 25, 2018 19.42 19.42 19.42 0 +0.21(+1.10%)
May 24, 2018 19.40 19.40 19.14 19.20 1,527 +0.53(+2.84%)
May 23, 2018 18.73 18.89 18.68 18.68 690 -0.12(-0.66%)
May 22, 2018 18.98 18.98 18.71 18.80 5,840 -0.31(-1.62%)
May 21, 2018 18.89 19.20 18.72 19.11 4,021 +0.09(+0.49%)
May 18, 2018 19.06 19.06 18.62 19.02 3,708 +0.01(+0.07%)
May 17, 2018 19.00 19.00 18.67 19.00 1,479 -0.19(-1.01%)
May 16, 2018 18.62 19.39 18.49 19.20 9,170 +0.71(+3.82%)
May 15, 2018 18.49 18.49 18.49 18.49 566 -0.03(-0.17%)
May 14, 2018 18.89 18.93 18.11 18.52 5,922 -0.28(-1.48%)
May 11, 2018 18.80 18.80 18.80 18.80 415 -0.05(-0.28%)
May 10, 2018 18.81 19.17 18.49 18.85 3,275 +0.71(+3.94%)
May 09, 2018 19.24 19.24 18.09 18.14 5,941 -0.32(-1.72%)
May 08, 2018 18.27 18.81 18.18 18.45 3,064 -0.28(-1.51%)
May 07, 2018 18.62 18.74 18.57 18.74 1,250 -0.23(-1.21%)
May 04, 2018 18.94 18.98 18.64 18.97 3,044 -0.01(-0.05%)
May 02, 2018 18.98 18.98 18.98 106 -0.05(-0.28%)
May 01, 2018 19.03 19.13 18.97 19.03 2,193 +0.18(+0.94%)
Apr 30, 2018 18.39 18.89 18.31 18.85 11,622 -0.04(-0.19%)
Apr 27, 2018 18.62 18.98 18.18 18.89 2,676 -0.26(-1.36%)
Apr 26, 2018 19.42 19.42 18.89 19.15 2,337 -0.35(-1.79%)
Apr 25, 2018 19.15 19.50 19.15 19.50 837 +0.13(+0.68%)
Apr 24, 2018 19.29 19.50 19.05 19.36 2,551 +0.07(+0.38%)
Apr 23, 2018 19.29 19.29 19.29 19.29 864 +0.32(+1.66%)
Apr 20, 2018 18.62 19.07 18.59 18.98 5,065 -0.22(-1.15%)
Apr 19, 2018 19.50 19.50 19.09 19.20 2,562 -0.30(-1.54%)
Apr 18, 2018 19.50 19.50 19.50 19.50 398 +1.23(+6.72%)
Apr 17, 2018 18.51 18.97 18.18 18.27 23,883 +0.35(+1.96%)
Apr 16, 2018 18.76 19.00 17.92 17.92 6,962 -0.94(-4.96%)
Apr 13, 2018 18.82 19.50 17.93 18.85 12,895 +0.15(+0.83%)
Apr 12, 2018 18.80 18.98 18.35 18.70 5,803 +0.05(+0.26%)
Apr 11, 2018 18.80 19.28 18.65 18.65 4,289 -0.74(-3.82%)
Apr 10, 2018 20.11 20.44 19.06 19.39 19,679 +0.27(+1.43%)
Apr 09, 2018 19.28 19.43 19.12 19.12 939 -0.39(-1.99%)
Apr 06, 2018 19.42 19.50 19.42 19.50 1,391 +0.09(+0.45%)
Apr 05, 2018 18.92 19.42 18.91 19.42 1,136 +0.61(+3.24%)
Apr 04, 2018 20.03 20.54 18.81 18.81 3,932 -0.25(-1.30%)
Apr 03, 2018 18.68 19.17 18.68 19.05 3,259 +0.66(+3.60%)
Mar 29, 2018 18.39 18.39 18.39 130 +0.97(+5.55%)
Mar 28, 2018 17.76 17.76 16.81 17.43 24,595 +0.06(+0.33%)
Mar 27, 2018 17.03 17.83 16.68 17.37 22,767 +0.21(+1.23%)
Mar 26, 2018 17.99 19.12 16.86 17.16 9,436 -0.57(-3.22%)
Mar 23, 2018 17.81 18.42 17.71 17.73 4,482 +0.03(+0.15%)
Mar 22, 2018 17.47 18.66 17.47 17.70 17,010 +0.22(+1.23%)
Mar 21, 2018 17.78 18.35 17.38 17.49 8,146 -0.11(-0.63%)
Mar 20, 2018 19.56 19.56 17.60 17.60 32,176 -1.17(-6.22%)
Mar 19, 2018 19.62 19.62 18.45 18.77 7,718 +0.99(+5.58%)
Mar 16, 2018 19.27 20.45 17.77 17.77 9,366 -1.20(-6.34%)
Mar 15, 2018 19.31 19.40 18.98 18.98 2,024 -0.20(-1.02%)
Mar 14, 2018 19.38 19.71 19.17 19.17 953 +0.11(+0.57%)
Mar 13, 2018 19.06 19.06 19.06 19.06 260 -0.47(-2.38%)
Mar 12, 2018 19.09 19.64 18.62 19.53 5,407 +0.04(+0.23%)
Mar 09, 2018 19.30 19.49 19.30 19.48 3,144 +0.18(+0.91%)
Mar 08, 2018 18.84 20.20 18.84 19.31 16,575 +0.42(+2.23%)
Mar 07, 2018 19.33 18.89 18.89 7,947 -0.03(-0.14%)
Mar 06, 2018 19.30 19.31 18.91 18.91 3,412 -0.25(-1.33%)
Mar 05, 2018 19.20 20.13 18.62 19.17 34,047 -0.03(-0.18%)
Mar 02, 2018 19.22 19.22 18.87 19.20 5,689 -0.11(-0.55%)
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.