Acme United Corp (NY: ACU )

23.80 -0.21 (-0.87%)
Official Closing Price Updated: 4:10 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 17.20 17.36 17.12 17.36 11,229 +0.36(+2.12%)
Oct 30, 2018 17.10 17.47 16.26 17.00 22,899 +0.00(+0.00%)
Oct 29, 2018 16.90 17.25 16.90 17.00 35,907 -0.10(-0.58%)
Oct 26, 2018 16.84 17.10 16.45 17.10 27,800 +0.60(+3.64%)
Oct 25, 2018 15.80 17.50 15.31 16.50 51,392 +0.10(+0.61%)
Oct 24, 2018 17.08 17.08 16.40 16.40 1,973 -0.60(-3.53%)
Oct 23, 2018 17.00 17.94 16.04 17.00 15,597 -1.01(-5.61%)
Oct 22, 2018 18.88 18.88 18.01 18.01 1,170 -0.38(-2.07%)
Oct 19, 2018 20.25 20.25 18.39 18.39 13,500 -2.26(-10.94%)
Oct 18, 2018 20.79 20.79 20.60 20.65 733 -0.02(-0.10%)
Oct 17, 2018 20.55 20.78 20.25 20.67 803 -0.04(-0.19%)
Oct 16, 2018 21.00 21.00 20.25 20.71 3,513 -0.08(-0.38%)
Oct 15, 2018 21.11 21.36 20.66 20.79 5,174 -0.57(-2.67%)
Oct 12, 2018 21.36 21.36 21.36 21.36 100 +0.00(+0.00%)
Oct 11, 2018 21.36 21.36 21.36 21.36 192 +0.38(+1.81%)
Oct 10, 2018 21.58 21.74 20.98 20.98 3,809 -0.60(-2.78%)
Oct 09, 2018 21.48 21.80 21.20 21.58 6,333 -0.27(-1.24%)
Oct 08, 2018 21.61 22.13 20.86 21.85 4,793 -0.23(-1.04%)
Oct 05, 2018 21.65 22.08 20.89 22.08 11,600 +0.13(+0.58%)
Oct 04, 2018 22.17 22.32 21.79 21.95 3,900 +0.24(+1.12%)
Oct 03, 2018 21.44 21.79 21.42 21.71 2,449 -0.16(-0.73%)
Oct 02, 2018 22.46 22.46 21.54 21.87 4,824 +0.33(+1.53%)
Oct 01, 2018 21.74 22.43 21.44 21.54 2,003 +0.26(+1.22%)
Sep 28, 2018 21.75 21.75 21.28 21.28 1,400 -0.35(-1.62%)
Sep 27, 2018 21.50 21.63 21.50 21.63 412 +0.13(+0.60%)
Sep 26, 2018 21.43 21.80 21.01 21.50 4,410 +0.13(+0.61%)
Sep 25, 2018 21.90 22.11 21.02 21.37 2,937 -0.44(-2.02%)
Sep 24, 2018 20.23 22.05 20.23 21.81 2,228 -0.69(-3.07%)
Sep 21, 2018 21.56 22.50 21.40 22.50 2,300 +1.00(+4.65%)
Sep 20, 2018 21.86 22.00 21.27 21.50 4,033 -0.35(-1.60%)
Sep 19, 2018 21.71 22.30 20.61 21.85 3,600 -0.38(-1.72%)
Sep 18, 2018 22.13 22.23 22.13 22.23 1,233 +0.23(+1.05%)
Sep 17, 2018 21.95 22.00 21.81 22.00 1,124 +0.18(+0.82%)
Sep 14, 2018 21.73 22.30 21.50 21.82 5,200 +0.08(+0.38%)
Sep 13, 2018 21.88 22.84 21.72 21.74 4,992 +0.09(+0.40%)
Sep 12, 2018 22.00 22.33 21.60 21.65 6,729 -0.15(-0.69%)
Sep 11, 2018 21.50 21.80 21.47 21.80 2,441 +0.38(+1.77%)
Sep 10, 2018 22.00 22.00 21.42 21.42 1,161 -0.28(-1.29%)
Sep 07, 2018 21.41 21.70 21.41 21.70 300 -0.10(-0.46%)
Sep 06, 2018 21.28 21.80 21.19 21.80 2,879 -0.18(-0.82%)
Sep 05, 2018 22.04 22.04 21.41 21.98 2,559 +0.53(+2.49%)
Sep 04, 2018 21.41 21.51 21.25 21.45 2,553 -0.47(-2.16%)
Aug 31, 2018 21.92 21.92 21.92 0 +0.38(+1.76%)
Aug 30, 2018 22.21 22.21 21.54 21.54 1,207 -0.46(-2.09%)
Aug 29, 2018 21.87 22.11 21.87 22.00 2,108 +0.30(+1.38%)
Aug 28, 2018 21.90 21.90 21.54 21.70 2,411 +0.22(+1.02%)
Aug 27, 2018 21.50 21.87 21.48 21.48 1,633 +0.15(+0.70%)
Aug 24, 2018 21.46 21.60 21.30 21.33 3,800 -0.13(-0.61%)
Aug 23, 2018 21.17 21.46 20.11 21.46 2,708 +0.45(+2.14%)
Aug 22, 2018 21.25 21.25 20.90 21.01 724 -0.07(-0.33%)
Aug 21, 2018 20.65 21.21 20.65 21.08 1,898 -0.52(-2.41%)
Aug 20, 2018 21.50 22.01 21.10 21.60 4,851 +0.35(+1.65%)
Aug 17, 2018 22.19 22.40 21.25 21.25 9,800 -0.75(-3.41%)
Aug 16, 2018 22.02 22.49 21.85 22.00 9,593 -0.72(-3.17%)
Aug 15, 2018 20.89 22.72 19.56 22.72 6,020 +3.17(+16.21%)
Aug 14, 2018 21.33 22.25 19.55 19.55 12,151 -1.95(-9.07%)
Aug 13, 2018 21.90 22.06 21.37 21.50 1,575 -0.37(-1.69%)
Aug 10, 2018 21.51 21.87 21.11 21.87 600 -0.38(-1.71%)
Aug 09, 2018 22.25 22.25 21.95 22.25 1,168 -0.41(-1.81%)
Aug 08, 2018 22.00 23.00 21.78 22.66 2,395 +0.76(+3.47%)
Aug 07, 2018 21.85 22.05 21.06 21.90 2,793 -0.35(-1.57%)
Aug 06, 2018 21.90 22.30 21.75 22.25 5,480 +0.05(+0.23%)
Aug 03, 2018 21.76 22.26 21.76 22.20 2,500 +0.00(+0.00%)
Aug 02, 2018 20.50 22.20 20.50 22.20 9,990 +0.70(+3.26%)
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.