Acme United Corp (NY: ACU )

23.74 -0.85 (-3.46%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 20.82 20.82 20.29 20.29 3,500 -0.67(-3.20%)
Aug 29, 2019 21.00 21.12 20.49 20.96 6,799 +0.26(+1.24%)
Aug 28, 2019 20.65 20.80 20.65 20.70 977 -0.12(-0.56%)
Aug 27, 2019 20.81 20.82 20.55 20.82 9,414 +0.05(+0.24%)
Aug 26, 2019 20.90 20.99 20.29 20.77 11,543 +0.08(+0.39%)
Aug 23, 2019 20.43 20.70 20.20 20.69 4,100 -0.21(-1.00%)
Aug 22, 2019 21.47 21.47 20.90 20.90 4,843 -0.57(-2.65%)
Aug 21, 2019 20.83 21.47 20.40 21.47 1,307 +0.36(+1.71%)
Aug 20, 2019 21.26 21.50 20.99 21.11 6,760 -0.25(-1.17%)
Aug 19, 2019 20.31 21.38 20.25 21.36 18,365 +0.74(+3.59%)
Aug 16, 2019 20.46 20.85 19.84 20.62 14,900 +0.17(+0.83%)
Aug 15, 2019 19.50 20.59 19.50 20.45 8,780 +0.15(+0.74%)
Aug 14, 2019 20.55 20.83 18.81 20.30 19,463 -0.70(-3.33%)
Aug 13, 2019 20.95 21.40 20.55 21.00 26,114 +0.45(+2.19%)
Aug 12, 2019 20.14 21.00 19.89 20.55 14,762 +0.70(+3.53%)
Aug 09, 2019 19.34 19.91 19.17 19.85 11,900 +0.10(+0.51%)
Aug 08, 2019 19.35 20.28 19.35 19.75 6,252 +0.27(+1.39%)
Aug 07, 2019 19.42 19.56 19.28 19.48 1,411 +0.13(+0.67%)
Aug 06, 2019 18.93 19.68 18.93 19.35 2,767 +0.61(+3.26%)
Aug 05, 2019 20.10 20.10 18.57 18.74 2,255 -1.36(-6.77%)
Aug 02, 2019 20.41 20.41 20.10 20.10 1,700 -0.31(-1.52%)
Aug 01, 2019 20.81 20.93 20.28 20.41 4,507 -0.39(-1.88%)
Jul 31, 2019 20.88 21.00 20.80 20.80 5,441 -0.02(-0.10%)
Jul 30, 2019 20.90 21.10 20.82 20.82 8,595 +0.00(+0.00%)
Jul 29, 2019 20.85 21.04 20.60 20.82 21,794 -0.22(-1.05%)
Jul 26, 2019 20.91 21.04 20.67 21.04 8,000 +0.15(+0.72%)
Jul 25, 2019 21.00 21.00 20.37 20.89 7,651 +0.01(+0.05%)
Jul 24, 2019 20.87 21.42 20.48 20.88 13,488 +0.47(+2.30%)
Jul 23, 2019 20.69 21.21 20.28 20.41 12,805 -0.38(-1.83%)
Jul 22, 2019 20.31 20.79 19.96 20.79 18,580 +0.72(+3.59%)
Jul 19, 2019 20.27 20.69 19.80 20.07 21,000 +0.16(+0.80%)
Jul 18, 2019 18.00 20.75 18.00 19.91 25,120 +0.70(+3.64%)
Jul 17, 2019 19.60 20.09 19.21 19.21 14,146 -0.39(-1.99%)
Jul 16, 2019 20.65 20.68 19.44 19.60 16,757 -1.11(-5.36%)
Jul 15, 2019 21.29 21.80 20.68 20.71 17,949 -0.39(-1.85%)
Jul 12, 2019 21.66 21.77 21.10 21.10 11,700 -0.69(-3.17%)
Jul 11, 2019 21.64 21.79 21.39 21.79 3,028 -0.16(-0.73%)
Jul 10, 2019 22.02 22.12 21.33 21.95 3,741 +0.32(+1.48%)
Jul 09, 2019 21.62 21.92 21.46 21.63 1,844 -0.18(-0.83%)
Jul 08, 2019 21.62 22.00 21.20 21.81 5,875 +0.42(+1.96%)
Jul 05, 2019 21.49 21.96 20.42 21.39 3,700 -0.11(-0.51%)
Jul 03, 2019 21.75 21.75 21.50 21.50 1,600 -0.50(-2.27%)
Jul 02, 2019 21.40 22.00 20.75 22.00 19,351 +0.60(+2.80%)
Jul 01, 2019 22.47 22.47 20.35 21.40 29,853 -1.18(-5.23%)
Jun 28, 2019 21.05 22.58 20.74 22.58 14,800 +1.53(+7.27%)
Jun 27, 2019 21.71 21.71 20.86 21.05 18,205 -0.41(-1.91%)
Jun 26, 2019 22.22 22.53 21.20 21.46 14,694 -0.76(-3.42%)
Jun 25, 2019 22.66 22.66 21.47 22.22 8,274 -0.24(-1.07%)
Jun 24, 2019 21.95 22.87 21.50 22.46 34,169 -0.04(-0.18%)
Jun 21, 2019 21.12 22.50 19.10 22.50 29,500 +1.11(+5.17%)
Jun 20, 2019 21.15 21.60 21.00 21.39 9,831 +0.24(+1.16%)
Jun 19, 2019 21.41 21.50 21.12 21.15 8,819 -0.37(-1.72%)
Jun 18, 2019 21.12 21.75 21.12 21.52 2,691 +0.60(+2.87%)
Jun 17, 2019 21.34 21.38 20.92 20.92 4,580 -0.42(-1.99%)
Jun 14, 2019 21.00 22.24 20.87 21.34 10,100 +0.52(+2.47%)
Jun 13, 2019 20.58 21.24 20.53 20.83 11,414 +0.26(+1.26%)
Jun 12, 2019 20.90 20.91 19.56 20.57 17,733 -0.69(-3.25%)
Jun 11, 2019 21.84 22.17 20.51 21.26 32,374 -0.69(-3.14%)
Jun 10, 2019 21.95 21.95 21.60 21.95 22,130 +0.44(+2.05%)
Jun 07, 2019 21.49 21.88 21.18 21.51 12,500 +0.31(+1.46%)
Jun 06, 2019 21.30 21.64 21.02 21.20 19,571 -0.10(-0.47%)
Jun 05, 2019 20.59 21.46 20.27 21.30 26,352 +0.68(+3.30%)
Jun 04, 2019 20.46 21.06 19.89 20.62 13,813 +0.12(+0.59%)
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.