Acme United Corp (NY: ACU )

24.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 24.38 25.19 24.29 24.59 4,178 -0.20(-0.81%)
Nov 25, 2022 23.32 24.79 23.32 24.79 9,479 +1.54(+6.62%)
Nov 23, 2022 23.99 24.00 23.25 23.25 1,288 -0.70(-2.92%)
Nov 22, 2022 24.40 24.52 23.77 23.95 4,591 -0.45(-1.84%)
Nov 21, 2022 24.25 24.45 24.25 24.40 1,738 -0.37(-1.49%)
Nov 18, 2022 24.53 24.77 24.20 24.77 8,409 +0.00(+0.00%)
Nov 17, 2022 24.66 24.77 24.09 24.77 3,513 +0.27(+1.10%)
Nov 16, 2022 24.95 25.20 24.50 24.50 11,091 -0.89(-3.51%)
Nov 15, 2022 25.15 25.39 24.50 25.39 16,652 +0.95(+3.89%)
Nov 14, 2022 24.94 25.16 24.41 24.44 12,599 -0.95(-3.74%)
Nov 11, 2022 24.30 25.39 24.30 25.39 9,964 +0.82(+3.32%)
Nov 10, 2022 24.19 24.57 23.88 24.57 8,482 +0.93(+3.95%)
Nov 09, 2022 24.14 24.14 23.52 23.64 4,899 -0.11(-0.46%)
Nov 08, 2022 24.22 24.50 23.75 23.75 3,577 -0.55(-2.26%)
Nov 07, 2022 24.14 24.87 23.71 24.30 10,528 +0.31(+1.29%)
Nov 04, 2022 23.75 24.10 23.71 23.99 5,266 +0.27(+1.14%)
Nov 03, 2022 23.75 23.85 23.35 23.72 5,777 -0.43(-1.76%)
Nov 02, 2022 24.30 24.30 23.61 24.15 4,552 -0.23(-0.94%)
Nov 01, 2022 24.91 25.19 24.08 24.38 8,240 +0.46(+1.94%)
Oct 31, 2022 23.89 25.00 23.70 23.91 14,783 -0.36(-1.48%)
Oct 28, 2022 23.71 24.27 23.70 24.27 7,536 +0.81(+3.45%)
Oct 27, 2022 23.70 24.18 23.31 23.46 30,942 +0.23(+0.99%)
Oct 26, 2022 23.31 23.68 23.23 23.23 4,201 -0.33(-1.40%)
Oct 25, 2022 23.47 24.09 23.43 23.56 6,800 +0.11(+0.47%)
Oct 24, 2022 23.30 24.29 23.20 23.45 7,251 +0.45(+1.96%)
Oct 21, 2022 24.00 24.00 22.66 23.00 21,591 -2.31(-9.13%)
Oct 20, 2022 24.63 25.31 24.39 25.31 22,192 +0.88(+3.60%)
Oct 19, 2022 24.24 24.72 24.24 24.43 3,123 -0.21(-0.85%)
Oct 18, 2022 24.75 24.75 24.32 24.64 7,276 +0.39(+1.61%)
Oct 17, 2022 24.39 24.87 24.25 24.25 1,263 -0.32(-1.30%)
Oct 14, 2022 23.75 24.57 23.57 24.57 2,986 +0.40(+1.65%)
Oct 13, 2022 23.43 24.43 23.25 24.17 1,296 +0.16(+0.67%)
Oct 12, 2022 23.76 24.01 23.35 24.01 3,568 +0.74(+3.18%)
Oct 11, 2022 23.50 24.03 23.27 23.27 7,703 -0.53(-2.23%)
Oct 10, 2022 23.86 24.18 23.56 23.80 5,686 +0.00(+0.00%)
Oct 07, 2022 23.77 24.56 23.66 23.80 12,674 -0.21(-0.87%)
Oct 06, 2022 23.26 24.69 23.26 24.01 14,460 +0.28(+1.18%)
Oct 05, 2022 23.76 24.24 23.05 23.73 14,856 -0.22(-0.92%)
Oct 04, 2022 23.73 24.82 23.73 23.95 9,827 +0.00(+0.01%)
Oct 03, 2022 23.52 23.95 23.12 23.95 3,251 +0.93(+4.02%)
Sep 30, 2022 22.95 23.98 21.11 23.02 9,012 -0.63(-2.66%)
Sep 29, 2022 23.08 24.09 23.08 23.65 5,080 +0.30(+1.28%)
Sep 28, 2022 24.12 24.12 23.35 23.35 4,148 -0.53(-2.23%)
Sep 27, 2022 24.15 24.27 23.70 23.88 2,073 -0.20(-0.81%)
Sep 26, 2022 25.94 25.98 23.75 24.08 17,133 -2.24(-8.51%)
Sep 23, 2022 27.56 27.56 26.32 26.32 1,554 -1.29(-4.67%)
Sep 22, 2022 28.15 28.23 27.46 27.61 3,761 -0.76(-2.68%)
Sep 21, 2022 27.93 28.45 26.12 28.37 8,804 +1.04(+3.81%)
Sep 20, 2022 26.54 27.33 26.40 27.33 11,510 +0.93(+3.52%)
Sep 19, 2022 26.22 26.68 25.93 26.40 6,692 +0.07(+0.27%)
Sep 16, 2022 25.56 26.34 25.51 26.33 5,417 +0.13(+0.50%)
Sep 15, 2022 26.30 26.79 26.20 26.20 3,534 +0.09(+0.34%)
Sep 14, 2022 26.67 27.00 25.96 26.11 9,749 -0.22(-0.84%)
Sep 13, 2022 27.00 27.17 26.33 26.33 6,941 -0.85(-3.13%)
Sep 12, 2022 28.33 28.33 27.18 27.18 5,296 -0.93(-3.31%)
Sep 09, 2022 27.45 29.38 27.42 28.11 9,816 +0.01(+0.04%)
Sep 08, 2022 27.20 29.22 26.77 28.10 6,576 +1.17(+4.34%)
Sep 07, 2022 27.00 27.32 26.70 26.93 2,156 -0.55(-2.00%)
Sep 06, 2022 26.23 27.63 26.10 27.48 5,134 -0.11(-0.40%)
Sep 02, 2022 28.40 28.40 27.25 27.59 2,127 -0.72(-2.54%)
Sep 01, 2022 28.25 28.57 27.90 28.31 9,272 -0.44(-1.53%)
Aug 31, 2022 28.85 28.98 28.07 28.75 3,316 -0.10(-0.35%)
Aug 30, 2022 28.16 29.00 28.12 28.85 9,926 +0.77(+2.74%)
Aug 29, 2022 26.89 28.12 26.89 28.08 5,989 +0.28(+1.01%)
Aug 26, 2022 28.98 28.98 27.67 27.80 7,277 -0.30(-1.07%)
Aug 25, 2022 28.44 28.70 28.10 28.10 3,018 +0.00(+0.00%)
Aug 24, 2022 28.05 28.49 27.80 28.10 3,296 +0.20(+0.72%)
Aug 23, 2022 28.24 28.24 27.55 27.90 2,683 +0.09(+0.32%)
Aug 22, 2022 28.00 28.27 27.59 27.81 4,263 -0.50(-1.77%)
Aug 19, 2022 27.08 28.31 26.88 28.31 4,704 +0.33(+1.18%)
Aug 18, 2022 28.13 28.13 27.26 27.98 2,879 +0.17(+0.61%)
Aug 17, 2022 27.55 27.81 27.52 27.81 1,759 +0.01(+0.04%)
Aug 16, 2022 28.78 28.78 27.80 27.80 3,304 -0.45(-1.59%)
Aug 15, 2022 28.15 28.30 27.37 28.25 3,617 +0.02(+0.07%)
Aug 12, 2022 27.31 28.89 27.31 28.23 6,626 -0.33(-1.16%)
Aug 11, 2022 28.81 29.24 28.26 28.56 4,777 -0.02(-0.07%)
Aug 10, 2022 27.61 28.82 27.61 28.58 8,736 +1.22(+4.46%)
Aug 09, 2022 28.34 28.34 27.22 27.36 6,736 -1.46(-5.06%)
Aug 08, 2022 28.37 29.53 28.26 28.82 6,470 +0.40(+1.40%)
Aug 05, 2022 28.88 29.58 28.42 28.42 5,740 -0.78(-2.69%)
Aug 04, 2022 29.25 29.80 29.20 29.20 3,836 -0.15(-0.49%)
Aug 03, 2022 28.96 29.35 28.55 29.35 3,764 +0.00(+0.00%)
Aug 02, 2022 29.70 30.18 29.10 29.35 6,437 -0.39(-1.31%)
Aug 01, 2022 29.14 29.74 28.25 29.74 5,401 +0.94(+3.26%)
Jul 29, 2022 28.89 29.02 28.80 28.80 2,028 -0.60(-2.04%)
Jul 28, 2022 29.64 29.73 28.65 29.40 4,821 -0.55(-1.85%)
Jul 27, 2022 31.99 31.99 29.71 29.95 3,351 -1.20(-3.84%)
Jul 26, 2022 32.40 32.67 31.15 31.15 12,885 -0.85(-2.66%)
Jul 25, 2022 32.06 33.15 32.00 32.00 15,966 -0.03(-0.09%)
Jul 22, 2022 30.40 32.10 30.40 32.03 16,304 +1.70(+5.61%)
Jul 21, 2022 30.34 30.43 29.94 30.33 4,334 -0.42(-1.37%)
Jul 20, 2022 29.40 30.75 29.40 30.75 8,800 +1.26(+4.27%)
Jul 19, 2022 29.95 29.95 29.39 29.49 7,031 +0.09(+0.31%)
Jul 18, 2022 29.34 29.50 28.84 29.40 6,233 +0.13(+0.44%)
Jul 15, 2022 29.06 29.75 29.00 29.27 7,804 -0.26(-0.88%)
Jul 14, 2022 29.61 29.61 29.10 29.53 3,822 -0.21(-0.71%)
Jul 13, 2022 29.98 30.01 29.48 29.74 2,808 -0.27(-0.90%)
Jul 12, 2022 30.90 31.04 30.01 30.01 1,905 -0.41(-1.35%)
Jul 11, 2022 30.66 30.73 30.40 30.42 2,403 -0.98(-3.12%)
Jul 08, 2022 31.64 31.98 31.01 31.40 7,537 -0.50(-1.57%)
Jul 07, 2022 31.83 32.13 31.00 31.90 4,064 +0.26(+0.82%)
Jul 06, 2022 31.59 31.73 31.38 31.64 6,553 +0.02(+0.06%)
Jul 05, 2022 32.13 32.13 31.06 31.62 8,191 -0.28(-0.88%)
Jul 01, 2022 31.60 31.97 31.22 31.90 7,758 +0.23(+0.73%)
Jun 30, 2022 30.77 31.67 30.56 31.67 8,161 +0.19(+0.60%)
Jun 29, 2022 31.36 31.49 31.15 31.48 1,880 +0.00(+0.00%)
Jun 28, 2022 31.17 31.70 31.17 31.48 5,619 +0.10(+0.32%)
Jun 27, 2022 30.15 31.45 30.15 31.38 8,752 +1.30(+4.32%)
Jun 24, 2022 30.00 30.36 30.00 30.08 2,256 +0.17(+0.57%)
Jun 23, 2022 29.40 30.00 29.40 29.91 5,988 +0.41(+1.39%)
Jun 22, 2022 30.02 30.30 29.31 29.50 12,589 -0.62(-2.06%)
Jun 21, 2022 30.40 31.28 30.12 30.12 9,902 -0.26(-0.86%)
Jun 17, 2022 30.33 31.20 30.33 30.38 9,798 -0.39(-1.27%)
Jun 16, 2022 31.30 32.74 30.13 30.77 4,597 -0.63(-2.01%)
Jun 15, 2022 32.00 32.30 31.40 31.40 2,662 -0.66(-2.06%)
Jun 14, 2022 32.04 32.20 32.04 32.06 1,211 -0.17(-0.53%)
Jun 13, 2022 32.10 32.68 31.41 32.23 11,904 -0.73(-2.21%)
Jun 10, 2022 32.63 32.96 32.08 32.96 7,824 +0.25(+0.76%)
Jun 09, 2022 32.87 33.43 32.71 32.71 5,348 -0.55(-1.65%)
Jun 08, 2022 33.05 33.45 33.05 33.26 9,360 -0.04(-0.12%)
Jun 07, 2022 33.25 33.48 32.82 33.30 11,701 -0.37(-1.10%)
Jun 06, 2022 33.68 33.69 33.16 33.67 12,453 +0.33(+0.99%)
Jun 03, 2022 32.60 33.53 32.23 33.34 15,786 +0.84(+2.58%)
Jun 02, 2022 32.37 32.70 32.00 32.50 4,837 +0.24(+0.74%)
Jun 01, 2022 32.48 32.92 31.65 32.26 10,224 -0.34(-1.04%)
May 31, 2022 32.45 33.18 32.31 32.60 9,031 -0.35(-1.06%)
May 27, 2022 32.29 32.95 32.26 32.95 16,023 +1.00(+3.13%)
May 26, 2022 31.81 32.60 31.81 31.95 20,503 -0.28(-0.87%)
May 25, 2022 33.18 33.18 32.09 32.23 5,154 -0.59(-1.80%)
May 24, 2022 32.08 33.05 31.79 32.82 10,258 -0.11(-0.33%)
May 23, 2022 32.00 32.93 32.00 32.93 7,738 +0.93(+2.91%)
May 20, 2022 32.70 33.18 31.58 32.00 24,153 -0.91(-2.77%)
May 19, 2022 33.09 33.40 32.28 32.91 8,219 -0.35(-1.05%)
May 18, 2022 32.78 33.29 32.73 33.26 9,721 +0.75(+2.31%)
May 17, 2022 32.81 33.59 32.20 32.51 4,481 +0.01(+0.03%)
May 16, 2022 32.42 33.21 32.42 32.50 3,931 +0.09(+0.28%)
May 13, 2022 31.80 32.90 31.54 32.41 18,440 +0.61(+1.92%)
May 12, 2022 32.15 32.15 31.07 31.80 5,721 -0.70(-2.15%)
May 11, 2022 32.99 32.99 31.24 32.50 6,649 -0.50(-1.52%)
May 10, 2022 33.44 33.65 32.48 33.00 6,856 -0.22(-0.66%)
May 09, 2022 33.17 33.87 32.70 33.22 9,368 -0.87(-2.55%)
May 06, 2022 33.47 34.24 33.37 34.09 13,991 -0.09(-0.26%)
May 05, 2022 33.15 34.18 32.09 34.18 15,163 +0.83(+2.49%)
May 04, 2022 32.26 33.49 32.26 33.35 4,473 +0.53(+1.61%)
May 03, 2022 32.35 33.39 32.35 32.82 25,791 +0.48(+1.48%)
May 02, 2022 32.18 32.99 32.05 32.34 9,300 -0.65(-1.97%)
Apr 29, 2022 32.33 32.99 31.67 32.99 11,584 +0.39(+1.20%)
Apr 28, 2022 32.50 33.53 32.10 32.60 7,331 +0.17(+0.52%)
Apr 27, 2022 32.13 33.50 32.07 32.43 6,201 -0.07(-0.22%)
Apr 26, 2022 32.20 33.23 32.04 32.50 3,868 +0.00(+0.00%)
Apr 25, 2022 32.90 32.90 30.73 32.50 8,493 +0.01(+0.03%)
Apr 22, 2022 33.00 33.49 32.16 32.49 7,603 -1.29(-3.82%)
Apr 21, 2022 33.41 34.00 33.02 33.78 7,381 -0.10(-0.30%)
Apr 20, 2022 32.75 33.88 32.75 33.88 6,656 +0.88(+2.67%)
Apr 19, 2022 33.00 33.51 33.00 33.00 7,526 +0.25(+0.76%)
Apr 18, 2022 32.66 33.19 32.42 32.75 2,974 +0.10(+0.31%)
Apr 14, 2022 32.80 33.20 32.65 32.65 16,616 -0.29(-0.88%)
Apr 13, 2022 33.19 33.19 32.87 32.94 2,378 +0.24(+0.73%)
Apr 12, 2022 32.96 33.10 32.67 32.70 5,466 -0.20(-0.61%)
Apr 11, 2022 33.00 33.20 32.27 32.90 7,866 -0.35(-1.05%)
Apr 08, 2022 32.99 33.48 32.89 33.25 5,507 -0.24(-0.72%)
Apr 07, 2022 33.35 33.49 30.87 33.49 7,662 +0.24(+0.72%)
Apr 06, 2022 31.10 33.70 31.10 33.25 13,380 -0.01(-0.03%)
Apr 05, 2022 33.23 33.74 32.88 33.26 2,457 -0.49(-1.45%)
Apr 04, 2022 33.31 33.80 33.31 33.75 6,777 -0.01(-0.03%)
Apr 01, 2022 34.08 34.08 33.75 33.76 2,120 +0.01(+0.03%)
Mar 31, 2022 33.75 33.94 33.75 33.75 1,704 +0.00(+0.00%)
Mar 30, 2022 33.89 34.13 33.75 33.75 2,589 -0.01(-0.03%)
Mar 29, 2022 33.89 34.10 33.67 33.76 9,068 -0.10(-0.30%)
Mar 28, 2022 33.83 34.13 33.80 33.86 3,701 -0.24(-0.70%)
Mar 25, 2022 34.36 34.36 33.81 34.10 3,357 -0.07(-0.20%)
Mar 24, 2022 33.65 34.17 33.65 34.17 5,995 -0.22(-0.64%)
Mar 23, 2022 34.00 34.69 33.50 34.39 5,669 +0.36(+1.06%)
Mar 22, 2022 33.50 34.32 33.50 34.03 8,005 +0.00(+0.00%)
Mar 21, 2022 34.36 34.45 33.75 34.03 2,945 -0.88(-2.52%)
Mar 18, 2022 33.87 34.91 33.50 34.91 7,183 +1.24(+3.68%)
Mar 17, 2022 33.58 33.72 33.30 33.67 3,922 +0.27(+0.81%)
Mar 16, 2022 33.25 33.90 33.25 33.40 9,051 +0.15(+0.45%)
Mar 15, 2022 33.25 33.46 33.25 33.25 7,033 +0.00(+0.00%)
Mar 14, 2022 32.97 33.69 32.97 33.25 6,855 +0.00(+0.00%)
Mar 11, 2022 33.75 33.75 33.25 33.25 741 -0.14(-0.42%)
Mar 10, 2022 33.47 33.47 33.25 33.39 1,117 +0.24(+0.72%)
Mar 09, 2022 33.24 33.79 33.10 33.15 6,484 +0.04(+0.12%)
Mar 08, 2022 33.27 33.81 33.10 33.11 3,642 +0.05(+0.15%)
Mar 07, 2022 34.90 35.14 33.06 33.06 8,614 -1.84(-5.27%)
Mar 04, 2022 35.20 35.36 34.80 34.90 3,648 -0.43(-1.22%)
Mar 03, 2022 34.10 35.59 34.10 35.33 10,373 +0.64(+1.84%)
Mar 02, 2022 34.65 35.18 34.35 34.69 5,627 +0.88(+2.60%)
Mar 01, 2022 33.81 34.70 33.31 33.81 4,642 +0.81(+2.45%)
Feb 28, 2022 32.51 33.60 31.76 33.00 3,650 +0.00(+0.00%)
Feb 25, 2022 33.05 33.05 32.99 33.00 1,722 +0.01(+0.02%)
Feb 24, 2022 32.31 32.99 32.07 32.99 3,713 +0.09(+0.29%)
Feb 23, 2022 32.64 33.47 32.64 32.90 6,523 +0.14(+0.43%)
Feb 22, 2022 32.20 34.00 32.20 32.76 6,711 -1.03(-3.05%)
Feb 18, 2022 33.79 0 +0.79(+2.39%)
Feb 17, 2022 32.68 33.10 32.66 33.00 7,019 +0.03(+0.09%)
Feb 16, 2022 32.08 33.24 32.08 32.97 7,707 +0.24(+0.73%)
Feb 15, 2022 32.22 33.96 32.22 32.73 11,564 +0.73(+2.28%)
Feb 14, 2022 32.56 32.56 31.00 32.00 3,321 -0.70(-2.16%)
Feb 11, 2022 33.00 33.12 32.31 32.70 5,112 -0.30(-0.89%)
Feb 10, 2022 33.06 33.06 33.00 33.00 1,036 +0.02(+0.05%)
Feb 09, 2022 32.50 32.99 32.50 32.98 1,819 +0.48(+1.48%)
Feb 08, 2022 33.50 33.50 32.05 32.50 3,086 -0.20(-0.61%)
Feb 07, 2022 33.42 33.42 32.01 32.70 2,269 +0.69(+2.16%)
Feb 04, 2022 32.72 33.12 32.00 32.01 10,402 -0.95(-2.87%)
Feb 03, 2022 34.45 32.32 32.95 13,151 -1.16(-3.41%)
Feb 02, 2022 34.81 34.93 33.66 34.12 5,627 -0.36(-1.04%)
Feb 01, 2022 32.75 34.72 32.75 34.48 7,360 +1.48(+4.48%)
Jan 31, 2022 32.02 33.00 33.00 20,355 +0.70(+2.17%)
Jan 28, 2022 32.05 32.93 31.96 32.30 7,432 -0.17(-0.51%)
Jan 27, 2022 32.09 32.59 31.97 32.47 9,104 +0.52(+1.61%)
Jan 26, 2022 30.13 32.23 30.13 31.95 11,692 +1.94(+6.46%)
Jan 25, 2022 30.53 30.57 29.82 30.01 9,238 -0.44(-1.46%)
Jan 24, 2022 31.40 31.88 30.14 30.45 12,147 -1.00(-3.17%)
Jan 21, 2022 31.87 32.43 31.13 31.45 11,634 -0.55(-1.72%)
Jan 20, 2022 32.35 32.35 31.94 32.00 4,716 -0.31(-0.96%)
Jan 19, 2022 32.96 33.44 31.87 32.31 16,254 -1.19(-3.55%)
Jan 18, 2022 32.50 33.50 32.50 33.50 5,441 +0.80(+2.45%)
Jan 14, 2022 32.70 0 -0.06(-0.18%)
Jan 13, 2022 32.10 33.17 32.10 32.76 5,473 +0.64(+1.99%)
Jan 12, 2022 32.80 34.03 32.12 32.12 9,201 -0.26(-0.80%)
Jan 11, 2022 32.01 32.68 31.92 32.38 9,483 +0.38(+1.19%)
Jan 10, 2022 32.62 33.15 32.00 32.00 5,723 -1.02(-3.10%)
Jan 07, 2022 33.00 33.46 32.56 33.02 2,787 -0.31(-0.94%)
Jan 06, 2022 33.15 33.88 32.30 33.34 9,255 +0.68(+2.09%)
Jan 05, 2022 32.93 34.00 32.40 32.66 10,889 -0.44(-1.33%)
Jan 04, 2022 33.42 33.83 32.50 33.09 16,395 -0.47(-1.39%)
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.