Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 18.88 18.90 18.79 18.89 5,315 +0.07(+0.37%)
Nov 29, 2016 18.69 18.85 18.69 18.82 591 +0.29(+1.57%)
Nov 28, 2016 18.89 18.89 18.49 18.53 3,747 -0.20(-1.09%)
Nov 25, 2016 18.70 18.73 18.00 18.73 1,637 +0.02(+0.11%)
Nov 23, 2016 18.71 18.71 18.71 0 -0.13(-0.70%)
Nov 22, 2016 18.76 19.06 18.65 18.84 1,015 +0.28(+1.53%)
Nov 21, 2016 18.59 18.76 18.43 18.56 1,262 -0.01(-0.05%)
Nov 18, 2016 18.57 18.57 18.57 18.57 132 -0.11(-0.60%)
Nov 17, 2016 18.77 18.98 18.68 18.68 1,466 +0.03(+0.18%)
Nov 16, 2016 18.75 18.78 18.65 18.65 766 +0.08(+0.42%)
Nov 15, 2016 18.67 18.91 17.98 18.57 9,368 +0.08(+0.41%)
Nov 14, 2016 18.24 18.76 18.24 18.49 3,316 -0.37(-1.95%)
Nov 11, 2016 18.86 18.86 18.86 18.86 317 +0.32(+1.71%)
Nov 10, 2016 18.06 18.54 18.06 18.54 963 +0.41(+2.27%)
Nov 09, 2016 18.15 18.58 18.07 18.13 3,925 -0.73(-3.87%)
Nov 08, 2016 18.74 18.86 17.72 18.86 1,751 +0.30(+1.62%)
Nov 07, 2016 18.72 18.90 18.47 18.56 4,915 +0.17(+0.93%)
Nov 04, 2016 18.87 18.90 18.39 18.39 3,134 -0.39(-2.06%)
Nov 03, 2016 18.80 18.90 18.77 18.77 1,113 +0.30(+1.63%)
Nov 02, 2016 19.12 19.12 18.47 18.47 1,324 -0.56(-2.93%)
Nov 01, 2016 18.91 19.03 18.45 19.03 4,424 +0.25(+1.33%)
Oct 31, 2016 18.24 18.78 18.13 18.78 2,257 +0.65(+3.60%)
Oct 28, 2016 18.04 18.13 17.72 18.13 6,332 +0.19(+1.04%)
Oct 27, 2016 18.04 18.04 17.37 17.94 1,679 +0.11(+0.63%)
Oct 26, 2016 17.54 17.86 17.46 17.83 1,650 +0.39(+2.22%)
Oct 25, 2016 17.66 17.66 16.75 17.44 3,278 -0.19(-1.07%)
Oct 24, 2016 17.69 17.69 17.29 17.63 2,241 -0.07(-0.39%)
Oct 21, 2016 18.41 18.41 17.62 17.70 2,446 -0.71(-3.88%)
Oct 20, 2016 17.92 18.75 17.92 18.42 2,284 +0.82(+4.67%)
Oct 19, 2016 17.37 17.63 17.37 17.59 1,011 +0.20(+1.15%)
Oct 18, 2016 17.03 17.39 17.03 17.39 1,202 +0.39(+2.29%)
Oct 17, 2016 17.01 17.01 17.01 17.01 272 +0.16(+0.92%)
Oct 14, 2016 16.87 16.98 16.85 16.85 1,438 +0.02(+0.10%)
Oct 13, 2016 16.97 16.97 16.83 16.83 602 +0.07(+0.41%)
Oct 12, 2016 17.19 17.19 16.76 16.76 3,011 -0.34(-1.96%)
Oct 11, 2016 17.06 17.12 17.06 17.10 2,825 -0.08(-0.45%)
Oct 10, 2016 17.19 17.20 17.06 17.18 3,590 -0.31(-1.75%)
Oct 07, 2016 17.59 17.61 17.48 17.48 600 -0.12(-0.70%)
Oct 06, 2016 17.31 18.01 17.31 17.61 2,688 -0.12(-0.68%)
Oct 05, 2016 17.27 17.73 17.27 17.73 606 +0.52(+3.05%)
Oct 04, 2016 17.52 18.10 17.20 17.20 3,718 -0.72(-4.03%)
Oct 03, 2016 17.89 17.92 17.89 17.92 786 -0.05(-0.29%)
Sep 30, 2016 17.73 18.66 17.73 17.98 2,127 -0.02(-0.10%)
Sep 29, 2016 18.58 18.58 17.14 17.99 7,404 -0.31(-1.69%)
Sep 28, 2016 18.46 18.82 17.93 18.30 8,004 -0.26(-1.38%)
Sep 27, 2016 18.79 18.86 18.47 18.56 3,140 -0.25(-1.32%)
Sep 26, 2016 18.70 18.81 18.12 18.81 4,695 +0.37(+2.03%)
Sep 23, 2016 18.60 18.60 18.43 18.43 3,458 -0.30(-1.58%)
Sep 22, 2016 18.70 18.86 18.68 18.73 14,959 +0.21(+1.11%)
Sep 21, 2016 18.56 18.86 18.10 18.52 29,342 -0.21(-1.10%)
Sep 20, 2016 17.74 18.73 17.74 18.73 5,347 +0.33(+1.81%)
Sep 19, 2016 17.31 18.40 17.31 18.40 10,201 +0.92(+5.29%)
Sep 16, 2016 17.05 17.71 17.04 17.47 9,448 +0.24(+1.37%)
Sep 15, 2016 17.12 17.54 16.50 17.24 6,310 +0.12(+0.72%)
Sep 14, 2016 17.36 17.52 17.11 17.11 2,312 -0.21(-1.19%)
Sep 13, 2016 17.32 17.86 17.32 17.32 2,519 -0.03(-0.15%)
Sep 12, 2016 17.93 18.03 17.34 17.34 9,384 -0.41(-2.31%)
Sep 09, 2016 18.30 18.40 17.75 17.75 5,449 -0.55(-2.99%)
Sep 08, 2016 18.26 18.49 17.97 18.30 4,537 +0.24(+1.33%)
Sep 07, 2016 18.27 18.39 18.05 18.06 3,943 +0.10(+0.57%)
Sep 06, 2016 18.07 18.36 17.96 17.96 3,645 +0.14(+0.77%)
Sep 02, 2016 17.69 17.82 17.82 17.82 11,809 +0.19(+1.07%)
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.