Acme United Corp (NY: ACU )

23.02 -0.49 (-2.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.90 19.98 18.90 19.98 27,800 +1.08(+5.71%)
May 30, 2019 19.20 19.66 17.43 18.90 27,823 -0.46(-2.38%)
May 29, 2019 19.37 19.70 19.12 19.36 8,498 -0.52(-2.62%)
May 28, 2019 19.97 21.25 19.37 19.88 25,961 +0.08(+0.40%)
May 24, 2019 20.92 21.17 19.80 19.80 24,400 -1.63(-7.61%)
May 23, 2019 20.08 21.43 19.36 21.43 27,988 +1.13(+5.57%)
May 22, 2019 20.22 20.69 20.11 20.30 24,305 -0.13(-0.64%)
May 21, 2019 20.62 21.14 20.31 20.43 26,872 -0.30(-1.45%)
May 20, 2019 20.72 21.01 20.20 20.73 20,200 +0.00(+0.00%)
May 17, 2019 20.20 20.92 20.06 20.73 16,600 +0.31(+1.52%)
May 16, 2019 20.23 20.72 20.13 20.42 10,524 +0.37(+1.85%)
May 15, 2019 20.23 20.45 20.05 20.05 14,842 -0.11(-0.55%)
May 14, 2019 20.66 20.88 20.13 20.16 18,738 -0.68(-3.26%)
May 13, 2019 20.89 21.04 20.19 20.84 28,888 -0.08(-0.38%)
May 10, 2019 21.10 21.47 20.36 20.92 32,000 -0.18(-0.85%)
May 09, 2019 20.52 21.43 20.37 21.10 14,101 +0.12(+0.57%)
May 08, 2019 21.24 21.39 20.50 20.98 13,822 -0.26(-1.22%)
May 07, 2019 20.54 21.45 20.45 21.24 31,950 +0.64(+3.11%)
May 06, 2019 20.55 20.94 20.17 20.60 45,253 -0.56(-2.65%)
May 03, 2019 20.12 21.95 20.07 21.16 32,400 +1.20(+6.01%)
May 02, 2019 19.98 20.43 19.10 19.96 27,033 -0.04(-0.20%)
May 01, 2019 20.32 20.50 19.77 20.00 29,591 -0.67(-3.24%)
Apr 30, 2019 22.10 22.28 20.67 20.67 33,667 -1.14(-5.23%)
Apr 29, 2019 22.42 22.50 20.29 21.81 36,317 -0.19(-0.86%)
Apr 26, 2019 21.91 22.57 21.58 22.00 48,900 +0.53(+2.47%)
Apr 25, 2019 21.13 21.69 20.72 21.47 33,699 +0.45(+2.14%)
Apr 24, 2019 21.64 22.18 21.02 21.02 37,250 -1.16(-5.23%)
Apr 23, 2019 21.53 22.83 21.32 22.18 68,529 +0.98(+4.62%)
Apr 22, 2019 19.50 21.74 19.50 21.20 33,179 +1.70(+8.72%)
Apr 18, 2019 19.29 19.70 18.72 19.50 18,300 +1.00(+5.41%)
Apr 17, 2019 18.75 19.60 18.50 18.50 15,107 -1.20(-6.09%)
Apr 16, 2019 18.88 19.70 18.58 19.70 17,198 +0.95(+5.09%)
Apr 15, 2019 19.75 19.75 18.59 18.75 7,313 -0.89(-4.55%)
Apr 12, 2019 18.90 20.27 18.43 19.64 24,200 +1.01(+5.42%)
Apr 11, 2019 18.17 18.75 17.97 18.63 14,153 +0.64(+3.56%)
Apr 10, 2019 19.57 19.92 17.65 17.99 38,387 -1.65(-8.40%)
Apr 09, 2019 19.30 19.98 19.07 19.64 23,055 +0.39(+2.03%)
Apr 08, 2019 19.20 20.10 18.43 19.25 25,324 +0.05(+0.26%)
Apr 05, 2019 18.65 19.51 18.65 19.20 19,100 +0.62(+3.34%)
Apr 04, 2019 18.55 18.68 18.23 18.58 14,917 +0.14(+0.76%)
Apr 03, 2019 17.88 18.59 17.46 18.44 8,620 +0.84(+4.77%)
Apr 02, 2019 16.58 17.83 16.58 17.60 16,863 +1.20(+7.31%)
Apr 01, 2019 16.09 17.30 16.06 16.40 32,815 +0.40(+2.51%)
Mar 29, 2019 16.57 16.83 16.00 16.00 43,400 -0.45(-2.75%)
Mar 28, 2019 16.76 16.76 16.24 16.45 15,161 -0.26(-1.54%)
Mar 27, 2019 16.74 17.07 16.38 16.71 12,968 -0.07(-0.42%)
Mar 26, 2019 17.44 17.44 16.53 16.78 20,181 -0.37(-2.16%)
Mar 25, 2019 16.48 17.15 16.25 17.15 3,412 +0.95(+5.86%)
Mar 22, 2019 16.69 16.89 16.14 16.20 18,000 -0.43(-2.59%)
Mar 21, 2019 16.94 17.09 16.30 16.63 16,600 -0.22(-1.31%)
Mar 20, 2019 17.51 17.99 16.77 16.85 25,000 -0.49(-2.83%)
Mar 19, 2019 16.95 17.50 16.95 17.34 6,028 +0.34(+2.00%)
Mar 18, 2019 16.83 17.13 16.73 17.00 10,310 -0.11(-0.64%)
Mar 15, 2019 16.81 17.52 16.71 17.11 13,500 +0.23(+1.36%)
Mar 14, 2019 16.81 17.19 16.81 16.88 2,358 -0.23(-1.34%)
Mar 13, 2019 16.96 17.11 16.72 17.11 10,098 +0.00(+0.00%)
Mar 12, 2019 17.09 17.27 16.80 17.11 8,224 +0.23(+1.34%)
Mar 11, 2019 16.74 17.08 16.64 16.88 8,476 -0.12(-0.68%)
Mar 08, 2019 17.05 17.26 16.72 17.00 10,500 +0.23(+1.37%)
Mar 07, 2019 16.11 17.05 16.11 16.77 8,477 +0.15(+0.90%)
Mar 06, 2019 16.47 17.20 16.02 16.62 13,879 -0.39(-2.29%)
Mar 05, 2019 17.00 17.01 16.18 17.01 17,780 -0.39(-2.24%)
Mar 04, 2019 17.69 17.69 17.35 17.40 2,394 +0.00(+0.00%)
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.