Acme United Corp (NY: ACU )

23.95 +0.93 (+4.02%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 16.94 17.15 16.05 17.15 8,713 +0.77(+4.70%)
Feb 27, 2019 16.80 16.80 16.07 16.38 4,431 +0.25(+1.55%)
Feb 26, 2019 16.39 16.39 16.13 16.13 528 -0.27(-1.65%)
Feb 25, 2019 16.06 16.40 15.76 16.40 2,033 +0.10(+0.61%)
Feb 22, 2019 16.10 16.41 15.96 16.30 5,600 -0.20(-1.21%)
Feb 21, 2019 15.76 16.50 15.76 16.50 3,129 +0.31(+1.91%)
Feb 20, 2019 16.80 16.80 16.19 16.19 3,127 -0.26(-1.58%)
Feb 19, 2019 16.30 16.76 16.30 16.45 7,038 +0.05(+0.30%)
Feb 15, 2019 16.46 16.74 16.40 16.40 2,500 -0.42(-2.50%)
Feb 14, 2019 16.57 17.17 16.57 16.82 1,444 +0.43(+2.62%)
Feb 13, 2019 16.50 16.57 16.39 16.39 3,764 -0.20(-1.23%)
Feb 12, 2019 16.48 16.59 16.47 16.59 2,793 +0.09(+0.57%)
Feb 11, 2019 16.98 16.98 16.30 16.50 15,147 -0.10(-0.60%)
Feb 08, 2019 16.85 16.85 16.60 16.60 300 +0.02(+0.12%)
Feb 07, 2019 16.10 16.58 16.10 16.58 4,246 +0.08(+0.48%)
Feb 06, 2019 16.50 16.50 16.39 16.50 2,534 +0.28(+1.73%)
Feb 05, 2019 16.11 16.22 16.10 16.22 2,791 +0.17(+1.09%)
Feb 04, 2019 16.30 16.30 15.78 16.05 9,684 +0.04(+0.22%)
Feb 01, 2019 16.31 16.73 16.00 16.01 6,800 -0.70(-4.19%)
Jan 31, 2019 17.01 17.01 16.71 16.71 2,155 -0.31(-1.82%)
Jan 30, 2019 17.97 17.97 17.00 17.02 2,100 +0.58(+3.53%)
Jan 29, 2019 16.39 16.44 16.37 16.44 1,777 +0.19(+1.15%)
Jan 28, 2019 16.09 16.25 16.09 16.25 1,082 -0.25(-1.50%)
Jan 25, 2019 16.21 16.50 16.21 16.50 800 +0.60(+3.77%)
Jan 24, 2019 16.14 16.14 15.56 15.90 3,599 -0.24(-1.51%)
Jan 23, 2019 15.71 16.16 15.51 16.14 2,674 -0.65(-3.85%)
Jan 22, 2019 15.60 16.79 15.31 16.79 5,028 +1.24(+7.97%)
Jan 18, 2019 15.99 16.27 15.55 15.55 21,600 -0.21(-1.33%)
Jan 17, 2019 15.50 17.60 15.50 15.76 12,876 -0.04(-0.25%)
Jan 16, 2019 15.25 15.80 15.24 15.80 7,447 +0.76(+5.02%)
Jan 15, 2019 15.04 15.95 15.04 15.04 2,625 -0.19(-1.21%)
Jan 14, 2019 15.01 15.80 14.70 15.23 9,260 -0.27(-1.74%)
Jan 11, 2019 15.49 15.95 15.46 15.50 2,900 -0.50(-3.12%)
Jan 10, 2019 14.84 16.00 14.84 16.00 9,520 +0.71(+4.64%)
Jan 09, 2019 15.75 15.75 14.71 15.29 3,351 -0.71(-4.44%)
Jan 08, 2019 15.75 16.00 15.75 16.00 571 +0.25(+1.59%)
Jan 07, 2019 15.77 15.93 15.75 15.75 5,035 +0.00(+0.00%)
Jan 04, 2019 15.20 15.75 15.20 15.75 4,800 +0.88(+5.92%)
Jan 03, 2019 14.87 14.87 14.87 14.87 628 -0.08(-0.54%)
Jan 02, 2019 14.00 14.95 14.00 14.95 8,147 +0.70(+4.91%)
Dec 31, 2018 14.21 15.22 13.88 14.25 39,200 -1.07(-6.98%)
Dec 28, 2018 13.92 15.32 13.92 15.32 28,600 +1.32(+9.43%)
Dec 27, 2018 14.50 14.50 13.53 14.00 49,162 -0.85(-5.72%)
Dec 26, 2018 14.25 14.99 14.04 14.85 28,606 +0.85(+6.07%)
Dec 24, 2018 14.50 14.50 14.00 14.00 1,400 -0.22(-1.55%)
Dec 21, 2018 14.82 14.99 14.10 14.22 16,100 -0.78(-5.20%)
Dec 20, 2018 14.42 15.00 14.05 15.00 11,752 +0.80(+5.63%)
Dec 19, 2018 14.30 14.95 14.00 14.20 23,737 -0.05(-0.35%)
Dec 18, 2018 14.01 14.65 14.01 14.25 5,666 +0.25(+1.79%)
Dec 17, 2018 14.59 14.59 14.00 14.00 4,789 -0.35(-2.44%)
Dec 14, 2018 14.38 14.77 13.80 14.35 7,800 -0.03(-0.21%)
Dec 13, 2018 14.11 14.79 13.50 14.38 7,196 +0.52(+3.75%)
Dec 12, 2018 14.45 14.60 13.63 13.86 37,822 -0.61(-4.22%)
Dec 11, 2018 14.72 14.87 13.75 14.47 29,550 -0.58(-3.85%)
Dec 10, 2018 14.96 15.37 14.75 15.05 2,915 +0.35(+2.38%)
Dec 07, 2018 15.21 15.50 14.70 14.70 7,300 -0.20(-1.34%)
Dec 06, 2018 15.01 15.63 14.58 14.90 16,516 -0.14(-0.93%)
Dec 04, 2018 16.58 17.50 15.04 15.04 28,300 -1.42(-8.63%)
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.