Acme United Corp (NY: ACU )

42.05 USD +0.11 (+0.26%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 23.40 23.40 23.40 0 +0.34(+1.47%)
Dec 28, 2017 23.50 23.50 23.05 23.06 1,393 -0.01(-0.04%)
Dec 27, 2017 23.50 23.69 22.94 23.07 3,707 +0.19(+0.85%)
Dec 26, 2017 22.71 23.28 22.71 22.88 7,066 -0.42(-1.82%)
Dec 22, 2017 23.25 23.92 23.02 23.30 5,583 +0.06(+0.26%)
Dec 21, 2017 23.06 23.25 22.91 23.24 6,834 -0.11(-0.47%)
Dec 20, 2017 23.50 23.99 23.35 23.35 2,351 -0.02(-0.09%)
Dec 19, 2017 23.78 23.90 23.23 23.37 1,743 -0.13(-0.56%)
Dec 18, 2017 24.20 24.22 23.10 23.50 6,547 -0.80(-3.29%)
Dec 15, 2017 23.01 24.57 23.01 24.30 11,692 -0.50(-2.02%)
Dec 13, 2017 24.80 24.80 24.80 157 +0.07(+0.28%)
Dec 12, 2017 24.20 25.55 24.10 24.73 2,580 -0.13(-0.52%)
Dec 11, 2017 24.10 24.86 23.99 24.86 3,213 +0.11(+0.44%)
Dec 08, 2017 24.25 25.50 24.25 24.75 9,994 +0.25(+1.02%)
Dec 07, 2017 23.60 24.50 23.60 24.50 3,441 +0.90(+3.81%)
Dec 06, 2017 22.76 24.00 22.76 23.60 16,406 +1.03(+4.56%)
Dec 05, 2017 22.50 22.98 22.35 22.57 3,936 -0.07(-0.30%)
Dec 04, 2017 22.64 22.88 22.64 1,711 -0.24(-1.03%)
Dec 01, 2017 22.26 22.88 22.26 22.88 2,460 +0.25(+1.12%)
Nov 30, 2017 22.53 23.00 22.42 22.62 12,451 -0.13(-0.55%)
Nov 29, 2017 22.42 22.99 22.42 22.75 2,125 -0.03(-0.15%)
Nov 28, 2017 22.23 23.34 22.21 22.78 3,269 -0.02(-0.07%)
Nov 27, 2017 22.80 22.80 22.80 22.80 534 -0.17(-0.74%)
Nov 24, 2017 22.30 22.97 22.20 22.97 2,093 +0.61(+2.73%)
Nov 22, 2017 21.98 23.50 21.75 22.36 24,499 +0.24(+1.08%)
Nov 21, 2017 21.60 24.11 21.60 22.12 5,641 -0.09(-0.41%)
Nov 20, 2017 22.10 23.47 22.06 22.21 4,782 +0.07(+0.32%)
Nov 17, 2017 21.80 22.50 20.66 22.14 12,014 +0.15(+0.68%)
Nov 16, 2017 20.81 22.30 20.55 21.99 14,806 +0.08(+0.38%)
Nov 15, 2017 22.01 22.19 21.90 21.91 2,707 -0.13(-0.61%)
Nov 14, 2017 21.17 23.91 21.17 22.04 24,283 -0.19(-0.85%)
Nov 13, 2017 21.84 23.10 21.75 22.23 9,009 -0.07(-0.31%)
Nov 10, 2017 22.00 23.15 21.75 22.30 14,332 +0.30(+1.36%)
Nov 09, 2017 22.43 22.43 21.95 22.00 1,508 -0.35(-1.57%)
Nov 08, 2017 21.97 22.49 21.90 22.35 13,782 -0.05(-0.22%)
Nov 07, 2017 22.31 22.70 21.80 22.40 3,481 -0.02(-0.08%)
Nov 06, 2017 23.55 23.55 22.42 22.42 3,670 -1.18(-5.01%)
Nov 03, 2017 22.52 24.94 22.03 23.60 23,224 -0.42(-1.74%)
Nov 02, 2017 21.82 24.52 21.82 24.02 19,226 +1.72(+7.70%)
Nov 01, 2017 22.07 22.30 20.20 22.30 10,673 -0.20(-0.89%)
Oct 31, 2017 22.51 22.73 22.18 22.50 4,226 +0.22(+0.99%)
Oct 30, 2017 22.55 22.75 22.28 22.28 3,685 -0.81(-3.52%)
Oct 27, 2017 22.40 23.17 22.35 23.09 4,579 +0.74(+3.32%)
Oct 26, 2017 23.40 23.48 22.35 22.35 6,902 -1.14(-4.84%)
Oct 25, 2017 23.50 24.49 23.35 23.49 3,333 -0.51(-2.14%)
Oct 24, 2017 24.90 25.36 23.81 24.00 7,781 -0.50(-2.04%)
Oct 23, 2017 24.10 24.50 24.05 24.50 4,751 +0.00(+0.00%)
Oct 20, 2017 23.55 24.70 23.01 24.50 46,756 +0.95(+4.03%)
Oct 19, 2017 25.20 25.20 23.55 23.55 5,351 -1.54(-6.12%)
Oct 17, 2017 25.08 25.08 25.08 61 +0.17(+0.68%)
Oct 16, 2017 25.00 25.00 24.27 24.92 4,835 +0.07(+0.27%)
Oct 13, 2017 23.90 25.25 23.90 24.85 6,446 +0.25(+1.02%)
Oct 12, 2017 24.00 24.83 24.00 24.60 6,028 +0.44(+1.82%)
Oct 11, 2017 23.85 24.24 23.75 24.16 6,118 -0.01(-0.04%)
Oct 10, 2017 23.77 24.41 23.77 24.17 1,067 -0.18(-0.74%)
Oct 09, 2017 23.55 24.84 23.55 24.35 8,909 +0.35(+1.46%)
Oct 06, 2017 23.99 24.00 23.99 24.00 1,458 +0.09(+0.38%)
Oct 05, 2017 24.97 25.00 23.60 23.91 7,512 -0.20(-0.83%)
Oct 04, 2017 24.24 24.28 22.80 24.11 3,749 +0.11(+0.46%)
Oct 03, 2017 23.73 24.14 22.60 24.00 5,693 +0.33(+1.40%)
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.