Acme United Corp (NY: ACU )

24.37 +0.07 (+0.29%)
Streaming Delayed Price Updated: 2:50 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 45.03 45.69 44.25 44.56 12,363 -1.30(-2.83%)
Jun 29, 2021 45.10 46.00 45.05 45.86 7,222 +0.43(+0.95%)
Jun 28, 2021 44.58 45.50 44.38 45.43 11,143 +1.46(+3.32%)
Jun 25, 2021 45.10 46.19 43.97 43.97 21,477 -0.70(-1.57%)
Jun 24, 2021 44.46 44.88 44.00 44.67 10,474 +0.33(+0.74%)
Jun 23, 2021 44.00 44.94 43.01 44.34 20,960 +0.72(+1.65%)
Jun 22, 2021 43.86 43.86 43.01 43.62 5,399 +0.01(+0.02%)
Jun 21, 2021 44.13 44.13 43.60 43.61 5,254 +0.00(+0.00%)
Jun 18, 2021 44.03 44.51 43.01 43.61 31,257 -0.31(-0.71%)
Jun 17, 2021 44.02 45.10 43.92 43.92 9,189 -0.19(-0.43%)
Jun 16, 2021 44.87 44.87 43.01 44.11 14,396 -1.03(-2.28%)
Jun 15, 2021 44.87 45.14 43.20 45.14 22,580 +1.54(+3.53%)
Jun 14, 2021 43.38 44.29 42.97 43.60 15,491 +0.59(+1.37%)
Jun 11, 2021 44.02 44.46 43.01 43.01 10,847 -1.48(-3.33%)
Jun 10, 2021 45.00 45.57 43.48 44.49 23,027 -0.33(-0.74%)
Jun 09, 2021 43.27 45.22 43.27 44.82 14,430 +1.31(+3.01%)
Jun 08, 2021 41.76 44.07 41.76 43.51 23,377 +1.34(+3.18%)
Jun 07, 2021 41.85 42.73 41.52 42.17 13,083 +0.26(+0.62%)
Jun 04, 2021 42.39 42.40 41.52 41.91 6,015 -0.52(-1.23%)
Jun 03, 2021 41.65 42.84 41.50 42.43 5,642 +0.33(+0.78%)
Jun 02, 2021 42.70 42.90 41.71 42.10 21,401 -0.21(-0.50%)
Jun 01, 2021 42.40 42.89 42.02 42.31 10,050 +0.52(+1.24%)
May 28, 2021 42.70 42.83 41.64 41.79 26,002 -0.87(-2.04%)
May 27, 2021 43.30 43.58 41.51 42.66 23,286 -0.43(-1.00%)
May 26, 2021 43.49 44.63 42.71 43.09 12,286 +0.09(+0.21%)
May 25, 2021 44.45 44.90 42.76 43.00 21,352 -1.61(-3.61%)
May 24, 2021 44.50 45.84 43.68 44.61 13,043 +0.41(+0.93%)
May 21, 2021 43.20 45.10 43.20 44.20 24,828 +1.02(+2.36%)
May 20, 2021 44.06 46.59 42.82 43.18 43,923 -0.76(-1.73%)
May 19, 2021 43.67 44.24 42.71 43.94 34,150 -0.05(-0.11%)
May 18, 2021 44.00 44.00 43.23 43.99 7,259 -0.06(-0.14%)
May 17, 2021 43.70 44.05 42.73 44.05 16,044 -0.55(-1.23%)
May 14, 2021 44.86 45.60 43.86 44.60 18,374 +0.10(+0.22%)
May 13, 2021 43.56 45.95 43.56 44.50 28,644 +0.92(+2.11%)
May 12, 2021 42.93 45.00 41.37 43.58 27,932 +0.39(+0.90%)
May 11, 2021 43.61 43.89 42.54 43.19 33,697 -0.71(-1.62%)
May 10, 2021 44.70 44.75 43.75 43.90 19,929 -0.48(-1.08%)
May 07, 2021 44.11 44.75 44.11 44.38 19,009 +0.02(+0.05%)
May 06, 2021 44.61 44.69 44.21 44.36 12,782 -0.43(-0.96%)
May 05, 2021 45.58 46.37 44.52 44.79 19,087 -0.10(-0.22%)
May 04, 2021 45.15 46.15 44.38 44.89 18,435 -0.51(-1.12%)
May 03, 2021 44.70 45.54 44.56 45.40 22,483 +0.70(+1.57%)
Apr 30, 2021 45.56 45.68 44.10 44.70 30,900 -1.13(-2.47%)
Apr 29, 2021 46.74 47.75 45.41 45.83 20,059 -0.28(-0.61%)
Apr 28, 2021 45.50 46.45 45.00 46.11 22,096 +0.72(+1.59%)
Apr 27, 2021 45.32 45.73 44.40 45.39 30,017 +0.08(+0.18%)
Apr 26, 2021 45.80 46.59 43.85 45.31 58,026 -0.05(-0.11%)
Apr 23, 2021 48.00 48.00 44.70 45.36 52,700 -1.46(-3.12%)
Apr 22, 2021 43.00 47.50 42.57 46.82 125,653 +3.82(+8.88%)
Apr 21, 2021 45.38 48.31 42.24 43.00 272,387 +5.08(+13.40%)
Apr 20, 2021 40.00 40.00 34.13 37.92 71,145 -2.18(-5.44%)
Apr 19, 2021 39.11 41.41 38.36 40.10 20,899 +2.27(+5.99%)
Apr 16, 2021 37.00 38.75 36.32 37.84 26,600 +0.73(+1.98%)
Apr 15, 2021 38.27 38.27 35.80 37.10 32,977 -1.21(-3.15%)
Apr 14, 2021 39.31 39.31 38.26 38.31 2,274 -0.44(-1.15%)
Apr 13, 2021 38.69 39.65 38.69 38.75 6,928 +0.06(+0.16%)
Apr 12, 2021 37.67 38.69 36.45 38.69 15,972 +1.77(+4.79%)
Apr 09, 2021 38.10 38.80 35.80 36.92 17,100 -1.53(-3.98%)
Apr 08, 2021 39.74 39.74 35.98 38.45 28,085 -1.40(-3.51%)
Apr 07, 2021 41.35 43.40 39.65 39.85 13,270 -1.75(-4.21%)
Apr 06, 2021 41.61 43.04 41.50 41.60 10,320 -0.40(-0.95%)
Apr 05, 2021 40.43 42.44 40.21 42.00 23,677 +2.00(+5.00%)
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.