Skip to main content

Acme United Corp (NY: ACU )

42.10 -1.13 (-2.61%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 21.28 21.62 20.86 21.54 4,703 +0.28(+1.31%)
Sep 29, 2020 20.91 21.39 20.91 21.27 5,760 +0.74(+3.63%)
Sep 28, 2020 21.01 21.28 20.52 20.52 12,299 -0.46(-2.17%)
Sep 25, 2020 20.51 21.11 20.51 20.98 2,363 +0.34(+1.67%)
Sep 24, 2020 20.95 21.11 20.18 20.63 13,886 +0.15(+0.73%)
Sep 23, 2020 21.25 21.26 20.48 20.48 3,746 -0.82(-3.84%)
Sep 22, 2020 21.06 21.38 20.66 21.30 6,106 +0.55(+2.65%)
Sep 21, 2020 21.09 21.59 20.53 20.75 7,288 -0.99(-4.54%)
Sep 18, 2020 20.92 21.74 20.31 21.74 14,720 +0.85(+4.05%)
Sep 17, 2020 20.71 20.89 19.93 20.89 20,281 -0.04(-0.18%)
Sep 16, 2020 20.85 21.32 20.75 20.93 10,805 -0.20(-0.93%)
Sep 15, 2020 21.06 21.28 20.96 21.13 4,559 -0.26(-1.22%)
Sep 14, 2020 21.45 21.54 21.03 21.39 4,865 -0.07(-0.30%)
Sep 11, 2020 21.41 21.81 21.30 21.45 2,578 -0.33(-1.54%)
Sep 10, 2020 22.24 22.34 21.49 21.79 5,517 -0.18(-0.81%)
Sep 09, 2020 21.42 22.43 21.03 21.96 12,614 +0.62(+2.92%)
Sep 08, 2020 20.80 22.33 20.47 21.34 14,989 +0.40(+1.92%)
Sep 04, 2020 21.22 21.43 20.49 20.94 11,282 -0.09(-0.44%)
Sep 03, 2020 21.53 21.86 20.72 21.03 12,008 -0.60(-2.75%)
Sep 02, 2020 20.85 22.26 20.60 21.63 31,801 +0.84(+4.03%)
Sep 01, 2020 20.32 20.79 20.07 20.79 13,878 +0.28(+1.36%)
Aug 31, 2020 20.70 20.94 20.13 20.51 3,443 -0.23(-1.12%)
Aug 28, 2020 20.77 21.22 20.23 20.74 6,769 +0.20(+0.95%)
Aug 27, 2020 21.41 21.41 20.01 20.55 8,759 -0.58(-2.73%)
Aug 26, 2020 21.35 21.36 20.86 21.13 1,670 -0.04(-0.18%)
Aug 25, 2020 22.17 22.17 20.95 21.16 17,212 -0.67(-3.07%)
Aug 24, 2020 22.13 22.21 21.59 21.83 8,938 -0.49(-2.21%)
Aug 21, 2020 21.84 22.33 21.66 22.33 1,826 +0.50(+2.30%)
Aug 20, 2020 21.87 22.51 21.66 21.82 5,745 -0.33(-1.47%)
Aug 19, 2020 22.71 22.71 21.97 22.15 2,724 -0.27(-1.19%)
Aug 18, 2020 22.12 22.71 21.87 22.42 13,924 +0.22(+1.00%)
Aug 17, 2020 21.14 22.20 21.14 22.20 8,457 +1.03(+4.88%)
Aug 14, 2020 20.94 21.34 20.94 21.16 2,363 -0.01(-0.04%)
Aug 13, 2020 21.57 21.68 20.95 21.17 8,515 -0.28(-1.30%)
Aug 12, 2020 21.53 21.96 21.13 21.45 11,229 -0.44(-2.03%)
Aug 11, 2020 22.08 22.08 21.27 21.90 12,350 +0.05(+0.24%)
Aug 10, 2020 21.02 21.84 21.02 21.84 8,166 +0.91(+4.36%)
Aug 07, 2020 20.41 21.03 20.27 20.93 12,786 +0.46(+2.23%)
Aug 06, 2020 20.44 20.52 20.26 20.47 4,682 +0.04(+0.18%)
Aug 05, 2020 20.47 20.75 20.09 20.44 4,339 +0.14(+0.68%)
Aug 04, 2020 20.27 20.64 19.96 20.30 3,769 -0.06(-0.31%)
Aug 03, 2020 20.07 20.36 19.88 20.36 8,025 +0.20(+0.97%)
Jul 31, 2020 20.56 21.01 20.09 20.17 5,050 -0.58(-2.78%)
Jul 30, 2020 21.27 21.27 19.71 20.74 9,319 -1.03(-4.74%)
Jul 29, 2020 21.59 21.78 21.14 21.78 1,758 +0.25(+1.17%)
Jul 28, 2020 21.86 22.10 20.87 21.53 17,221 -0.34(-1.57%)
Jul 27, 2020 21.20 21.87 20.91 21.87 14,111 +0.67(+3.16%)
Jul 24, 2020 21.01 21.75 21.01 21.20 8,273 +0.44(+2.11%)
Jul 23, 2020 21.84 21.96 20.53 20.76 20,403 -1.28(-5.83%)
Jul 22, 2020 22.04 22.12 21.49 22.05 14,900 +0.18(+0.81%)
Jul 21, 2020 22.18 22.18 21.49 21.87 6,747 -0.47(-2.08%)
Jul 20, 2020 22.70 22.70 21.76 22.34 11,993 -0.39(-1.72%)
Jul 17, 2020 21.68 23.02 21.43 22.73 34,276 +2.16(+10.50%)
Jul 16, 2020 20.18 20.60 19.97 20.57 7,506 +0.27(+1.33%)
Jul 15, 2020 20.09 20.47 19.82 20.30 14,871 +0.48(+2.40%)
Jul 14, 2020 20.09 20.70 19.42 19.82 13,913 -0.28(-1.39%)
Jul 13, 2020 20.22 20.47 19.90 20.10 13,911 -0.08(-0.42%)
Jul 10, 2020 19.43 20.40 19.33 20.19 10,745 +0.63(+3.24%)
Jul 09, 2020 19.96 19.96 18.99 19.55 6,762 -0.41(-2.05%)
Jul 08, 2020 20.44 20.44 19.47 19.96 3,981 -0.47(-2.32%)
Jul 07, 2020 20.64 20.64 19.79 20.44 3,401 -0.10(-0.50%)
Jul 06, 2020 20.60 20.60 19.75 20.54 19,255 +0.16(+0.78%)
Jul 02, 2020 21.87 21.87 20.02 20.38 16,225 -0.68(-3.23%)
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.