Acme United Corp (NY: ACU )

24.33 +0.38 (+1.59%)
Streaming Delayed Price Updated: 1:59 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 22.01 22.98 21.96 22.98 9,104 +1.08(+4.93%)
Jun 29, 2020 20.48 21.90 20.48 21.90 24,793 +1.43(+6.99%)
Jun 26, 2020 20.23 20.47 19.76 20.47 9,800 +0.21(+1.04%)
Jun 25, 2020 20.25 20.53 20.05 20.26 4,567 +0.06(+0.30%)
Jun 24, 2020 21.02 21.34 20.02 20.20 9,188 -0.90(-4.27%)
Jun 23, 2020 21.46 21.50 20.95 21.10 14,791 -0.40(-1.86%)
Jun 22, 2020 21.70 21.70 21.20 21.50 5,552 -0.19(-0.88%)
Jun 19, 2020 22.04 22.53 21.27 21.69 14,700 -0.14(-0.66%)
Jun 18, 2020 21.40 22.01 21.34 21.84 2,097 -0.12(-0.57%)
Jun 17, 2020 21.99 22.10 21.61 21.96 5,268 +0.07(+0.32%)
Jun 16, 2020 22.81 22.81 21.51 21.89 17,061 -0.29(-1.31%)
Jun 15, 2020 22.49 22.52 22.05 22.18 10,485 -0.67(-2.91%)
Jun 12, 2020 22.76 23.25 22.35 22.85 7,400 +0.21(+0.91%)
Jun 11, 2020 22.92 22.95 22.34 22.64 9,011 -0.63(-2.71%)
Jun 10, 2020 23.39 23.39 22.88 23.27 5,364 +0.18(+0.78%)
Jun 09, 2020 22.27 23.35 22.13 23.09 14,575 +0.56(+2.47%)
Jun 08, 2020 21.27 22.63 21.01 22.53 31,825 +1.23(+5.79%)
Jun 05, 2020 21.42 21.60 21.01 21.30 11,100 +0.10(+0.47%)
Jun 04, 2020 21.50 21.50 21.08 21.20 4,050 -0.35(-1.62%)
Jun 03, 2020 21.68 22.29 21.20 21.55 8,054 -0.02(-0.09%)
Jun 02, 2020 21.53 22.56 21.53 21.57 12,811 +0.02(+0.09%)
Jun 01, 2020 21.52 22.74 21.35 21.55 48,039 +0.16(+0.75%)
May 29, 2020 21.53 22.08 20.65 21.39 27,000 +0.04(+0.19%)
May 28, 2020 21.21 22.25 21.15 21.35 12,629 -0.07(-0.33%)
May 27, 2020 21.00 21.49 21.00 21.42 8,413 +0.63(+3.03%)
May 26, 2020 20.15 21.39 20.07 20.79 42,276 +0.78(+3.90%)
May 22, 2020 20.25 20.39 19.55 20.01 34,100 -0.52(-2.53%)
May 21, 2020 20.74 21.00 20.25 20.53 14,618 -0.63(-2.98%)
May 20, 2020 21.36 21.52 20.81 21.16 10,786 +0.06(+0.28%)
May 19, 2020 21.39 21.52 20.60 21.10 12,225 -0.01(-0.05%)
May 18, 2020 21.93 22.34 21.11 21.11 10,252 -0.44(-2.04%)
May 15, 2020 21.74 21.88 19.58 21.55 10,800 -0.39(-1.78%)
May 14, 2020 22.60 22.60 21.78 21.94 5,523 -0.70(-3.09%)
May 13, 2020 22.62 22.88 22.15 22.64 5,751 +0.23(+1.03%)
May 12, 2020 22.41 23.55 22.37 22.41 20,657 -0.23(-1.02%)
May 11, 2020 22.04 22.97 21.60 22.64 31,330 +1.03(+4.77%)
May 08, 2020 21.90 22.25 21.61 21.61 18,100 -0.45(-2.04%)
May 07, 2020 22.22 22.43 21.85 22.06 18,740 -0.14(-0.63%)
May 06, 2020 22.00 22.46 21.96 22.20 5,503 +0.04(+0.18%)
May 05, 2020 22.00 22.16 21.50 22.16 19,997 +0.16(+0.73%)
May 04, 2020 22.22 22.22 21.36 22.00 12,110 -0.33(-1.48%)
May 01, 2020 21.22 22.40 20.94 22.33 21,300 +0.62(+2.86%)
Apr 30, 2020 21.50 21.74 20.62 21.71 22,415 +0.11(+0.51%)
Apr 29, 2020 22.31 22.65 21.34 21.60 21,391 -0.70(-3.14%)
Apr 28, 2020 22.06 22.35 21.60 22.30 17,093 +0.26(+1.18%)
Apr 27, 2020 21.34 22.11 21.34 22.04 28,588 +0.70(+3.28%)
Apr 24, 2020 21.71 21.71 21.02 21.34 11,200 -0.18(-0.85%)
Apr 23, 2020 22.00 22.19 21.50 21.52 12,590 -0.33(-1.50%)
Apr 22, 2020 22.71 22.71 21.39 21.85 22,669 +0.29(+1.32%)
Apr 21, 2020 21.85 23.19 21.40 21.57 12,672 -0.18(-0.85%)
Apr 20, 2020 21.27 22.34 21.10 21.75 13,953 +0.48(+2.26%)
Apr 17, 2020 21.35 21.49 20.76 21.27 15,700 +1.18(+5.87%)
Apr 16, 2020 21.00 21.70 20.09 20.09 22,808 -0.84(-4.01%)
Apr 15, 2020 20.38 20.95 18.36 20.93 15,901 +0.45(+2.20%)
Apr 14, 2020 20.40 20.82 19.87 20.48 8,568 +0.36(+1.79%)
Apr 13, 2020 20.10 20.34 19.81 20.12 7,425 +0.12(+0.60%)
Apr 09, 2020 20.46 20.46 19.45 20.00 24,100 -0.20(-0.99%)
Apr 08, 2020 19.50 20.28 19.10 20.20 9,651 +0.91(+4.72%)
Apr 07, 2020 20.10 20.54 18.66 19.29 12,799 -0.42(-2.13%)
Apr 06, 2020 20.31 20.31 18.11 19.71 35,564 -0.29(-1.45%)
Apr 03, 2020 19.58 20.70 19.58 20.00 5,000 -0.26(-1.28%)
Apr 02, 2020 20.00 20.50 19.90 20.26 9,207 +0.19(+0.95%)
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.