Acme United Corp (NY: ACU )

23.02 -0.49 (-2.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 15.29 17.10 15.29 16.00 9,400 +0.49(+3.16%)
Nov 29, 2018 15.61 16.61 15.45 15.51 9,351 +0.02(+0.13%)
Nov 28, 2018 15.54 16.95 15.49 15.49 26,106 -0.51(-3.19%)
Nov 27, 2018 15.62 16.97 14.79 16.00 9,304 -0.61(-3.67%)
Nov 26, 2018 15.77 16.61 15.00 16.61 8,435 +1.29(+8.42%)
Nov 23, 2018 15.04 16.08 15.02 15.32 6,000 -0.70(-4.37%)
Nov 21, 2018 16.02 16.02 16.02 0 -0.16(-0.99%)
Nov 20, 2018 15.76 16.18 15.76 16.18 1,015 +0.02(+0.12%)
Nov 19, 2018 15.61 16.67 15.39 16.16 18,264 +0.83(+5.41%)
Nov 16, 2018 16.23 16.38 14.60 15.33 12,500 -0.87(-5.37%)
Nov 15, 2018 15.73 16.49 15.49 16.20 9,796 -0.30(-1.82%)
Nov 14, 2018 17.12 17.12 15.88 16.50 15,213 -0.62(-3.62%)
Nov 13, 2018 17.60 17.60 17.12 17.12 1,095 -0.29(-1.67%)
Nov 12, 2018 17.50 17.56 17.12 17.41 14,922 +0.24(+1.40%)
Nov 09, 2018 17.40 17.84 17.17 17.17 9,500 -0.97(-5.35%)
Nov 08, 2018 17.33 18.14 17.33 18.14 20,005 +0.90(+5.21%)
Nov 07, 2018 18.23 18.23 17.20 17.24 18,806 -0.79(-4.36%)
Nov 06, 2018 17.72 18.03 17.38 18.03 3,600 +0.28(+1.57%)
Nov 05, 2018 17.54 17.95 17.50 17.75 8,845 -0.12(-0.67%)
Nov 02, 2018 18.00 18.00 17.84 17.87 1,500 +0.41(+2.33%)
Nov 01, 2018 17.46 17.46 17.46 17.46 370 +0.10(+0.60%)
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%)
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.