Acme United Corp (NY: ACU )

24.79 +1.54 (+6.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 15.09 15.09 15.09 15.09 416 +0.01(+0.07%)
Sep 27, 2013 14.92 15.09 14.92 15.08 4,023 +0.14(+0.96%)
Sep 26, 2013 14.56 14.98 14.56 14.94 407 +0.09(+0.59%)
Sep 25, 2013 15.09 15.09 14.85 14.85 924 -0.22(-1.47%)
Sep 24, 2013 15.09 15.09 15.04 15.07 1,770 -0.01(-0.06%)
Sep 23, 2013 14.96 15.40 14.80 15.08 3,536 +0.25(+1.69%)
Sep 20, 2013 14.82 14.85 14.60 14.83 1,985 +0.25(+1.71%)
Sep 19, 2013 14.58 14.58 14.50 14.58 956 +0.00(+0.00%)
Sep 18, 2013 14.30 14.60 14.30 14.58 8,370 +0.08(+0.55%)
Sep 17, 2013 14.48 14.50 14.48 14.50 3,177 +0.37(+2.62%)
Sep 16, 2013 13.76 14.40 13.76 14.13 5,381 +0.04(+0.28%)
Sep 13, 2013 13.99 14.35 13.99 14.09 3,059 -0.15(-1.05%)
Sep 12, 2013 14.07 14.73 14.07 14.24 9,739 +0.17(+1.21%)
Sep 11, 2013 14.00 14.07 13.66 14.07 7,330 +0.20(+1.44%)
Sep 10, 2013 13.87 13.87 13.87 13.87 100 -0.06(-0.43%)
Sep 09, 2013 14.03 14.03 13.93 13.93 2,942 -0.10(-0.71%)
Sep 06, 2013 14.06 14.06 13.61 14.03 600 +0.04(+0.29%)
Sep 05, 2013 14.07 14.07 13.99 13.99 2,839 -0.01(-0.06%)
Sep 04, 2013 13.95 14.06 13.25 14.00 10,617 -0.03(-0.24%)
Sep 03, 2013 14.07 14.07 14.00 14.03 2,341 -0.21(-1.47%)
Aug 29, 2013 14.24 14.24 14.24 14.24 100 +0.24(+1.71%)
Aug 28, 2013 13.95 14.00 13.93 14.00 1,299 +0.29(+2.12%)
Aug 27, 2013 13.99 14.25 13.25 13.71 18,197 -0.19(-1.37%)
Aug 26, 2013 13.89 14.73 13.58 13.90 26,444 +0.20(+1.46%)
Aug 23, 2013 13.98 13.98 13.50 13.70 11,913 -0.28(-2.00%)
Aug 22, 2013 13.86 13.98 13.86 13.98 400 +0.04(+0.29%)
Aug 21, 2013 13.89 13.95 13.89 13.94 2,500 -0.01(-0.07%)
Aug 20, 2013 13.95 13.95 13.89 13.95 800 +0.02(+0.14%)
Aug 19, 2013 13.88 14.00 13.63 13.93 7,788 +0.18(+1.31%)
Aug 16, 2013 13.75 13.75 13.75 13.75 600 +0.03(+0.22%)
Aug 15, 2013 13.35 13.72 13.31 13.72 7,770 +0.02(+0.15%)
Aug 14, 2013 13.98 13.98 13.70 13.70 1,175 -0.25(-1.79%)
Aug 12, 2013 13.93 13.95 13.95 13.95 3,300 +0.04(+0.29%)
Aug 09, 2013 13.80 13.95 13.56 13.91 12,688 +0.21(+1.53%)
Aug 08, 2013 13.75 13.81 13.56 13.70 21,725 +0.09(+0.66%)
Aug 07, 2013 13.50 13.80 13.50 13.61 4,734 +0.06(+0.44%)
Aug 06, 2013 13.75 13.81 13.50 13.55 25,538 -0.29(-2.06%)
Aug 05, 2013 13.84 13.84 13.84 13.84 400 +0.34(+2.48%)
Aug 02, 2013 13.88 13.88 13.50 13.50 9,800 -0.20(-1.46%)
Aug 01, 2013 13.60 13.70 13.50 13.70 2,867 -0.18(-1.30%)
Jul 31, 2013 13.75 13.88 13.72 13.88 1,825 +0.00(+0.00%)
Jul 30, 2013 13.80 13.88 13.80 13.88 2,040 +0.08(+0.58%)
Jul 29, 2013 13.88 13.88 13.79 13.80 660 +0.05(+0.36%)
Jul 26, 2013 13.75 13.79 13.75 13.75 7,261 +0.00(+0.00%)
Jul 25, 2013 13.70 13.75 13.65 13.75 1,856 +0.15(+1.10%)
Jul 24, 2013 13.50 13.60 13.50 13.60 1,100 +0.00(+0.00%)
Jul 23, 2013 13.60 13.60 13.50 13.60 1,530 +0.05(+0.37%)
Jul 22, 2013 13.38 13.55 13.38 13.55 4,933 +0.15(+1.12%)
Jul 19, 2013 13.10 13.40 12.81 13.40 14,096 +0.40(+3.08%)
Jul 18, 2013 12.95 13.00 12.95 13.00 1,000 +0.05(+0.39%)
Jul 17, 2013 12.95 12.95 12.95 12.95 1,060 +0.15(+1.17%)
Jul 16, 2013 12.90 12.92 12.45 12.80 3,071 -0.16(-1.23%)
Jul 15, 2013 13.08 13.08 12.96 12.96 799 -0.14(-1.07%)
Jul 12, 2013 13.15 13.20 13.10 13.10 1,470 +0.04(+0.31%)
Jul 11, 2013 13.06 13.30 12.61 13.06 7,936 -0.29(-2.17%)
Jul 10, 2013 13.35 13.35 13.26 13.35 2,300 +0.14(+1.06%)
Jul 09, 2013 13.25 13.23 13.02 13.21 3,255 +0.01(+0.08%)
Jul 08, 2013 13.35 13.35 13.20 13.20 1,525 -0.15(-1.12%)
Jul 05, 2013 13.05 13.35 13.05 13.35 5,218 +0.31(+2.40%)
Jul 03, 2013 13.05 13.05 12.80 13.04 1,216 +0.29(+2.25%)
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.