Acme United Corp (NY: ACU )

42.02 USD +0.08 (+0.19%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.48 20.76 19.40 20.27 14,151 +0.12(+0.60%)
Mar 30, 2020 19.20 20.45 18.50 20.15 24,784 +1.30(+6.90%)
Mar 27, 2020 19.70 19.70 18.51 18.85 8,000 -0.53(-2.73%)
Mar 26, 2020 17.89 19.65 17.89 19.38 5,537 -0.15(-0.78%)
Mar 25, 2020 20.64 20.64 17.61 19.53 10,915 -0.63(-3.12%)
Mar 24, 2020 18.00 21.34 18.00 20.16 16,824 +0.83(+4.29%)
Mar 23, 2020 19.64 20.04 17.98 19.33 13,156 -0.63(-3.16%)
Mar 20, 2020 21.30 21.30 19.43 19.96 17,100 -1.38(-6.46%)
Mar 19, 2020 17.68 21.63 17.11 21.34 10,165 +3.56(+20.01%)
Mar 18, 2020 17.51 19.40 17.10 17.78 15,145 -1.86(-9.47%)
Mar 17, 2020 20.99 20.99 18.72 19.64 11,319 -1.17(-5.62%)
Mar 16, 2020 17.27 21.28 17.27 20.81 13,903 -0.85(-3.92%)
Mar 13, 2020 21.01 22.50 19.37 21.66 32,200 +0.54(+2.56%)
Mar 12, 2020 21.68 24.00 20.11 21.12 33,546 -0.88(-4.00%)
Mar 11, 2020 22.90 23.21 22.00 22.00 2,070 -1.24(-5.34%)
Mar 10, 2020 24.23 24.25 22.53 23.24 16,030 -0.20(-0.85%)
Mar 09, 2020 22.58 23.44 22.58 23.44 1,632 +0.06(+0.26%)
Mar 06, 2020 23.41 23.78 23.09 23.38 4,500 -0.40(-1.68%)
Mar 05, 2020 23.80 23.90 23.50 23.78 4,982 +0.03(+0.13%)
Mar 04, 2020 24.00 24.00 23.65 23.75 4,858 +0.16(+0.68%)
Mar 03, 2020 22.90 24.11 22.90 23.59 21,529 +0.42(+1.81%)
Mar 02, 2020 23.56 24.19 23.00 23.17 26,119 -0.05(-0.22%)
Feb 28, 2020 23.18 23.51 22.35 23.22 12,800 -0.24(-1.02%)
Feb 27, 2020 22.81 24.00 22.81 23.46 15,993 -0.04(-0.17%)
Feb 26, 2020 23.73 24.10 22.64 23.50 31,334 -0.23(-0.98%)
Feb 25, 2020 23.63 23.87 23.54 23.73 2,710 +0.37(+1.60%)
Feb 24, 2020 23.38 23.93 22.08 23.36 9,580 -0.92(-3.81%)
Feb 21, 2020 24.50 24.50 23.98 24.29 4,300 -0.21(-0.88%)
Feb 20, 2020 24.10 24.50 24.00 24.50 4,642 +0.49(+2.04%)
Feb 19, 2020 23.76 24.23 23.76 24.01 28,994 -0.25(-1.03%)
Feb 18, 2020 23.95 24.26 23.85 24.26 2,860 +0.00(+0.00%)
Feb 14, 2020 24.50 24.50 23.95 24.26 3,400 -0.20(-0.82%)
Feb 13, 2020 24.32 24.60 24.16 24.46 1,777 +0.09(+0.35%)
Feb 12, 2020 24.39 24.62 24.35 24.37 5,677 -0.01(-0.02%)
Feb 11, 2020 23.60 24.41 23.60 24.38 3,748 +0.58(+2.44%)
Feb 10, 2020 23.50 24.16 23.10 23.80 17,349 +0.95(+4.16%)
Feb 07, 2020 23.61 23.86 22.85 22.85 4,800 -0.41(-1.76%)
Feb 06, 2020 24.10 24.10 23.26 23.26 7,634 -0.77(-3.20%)
Feb 05, 2020 24.17 24.45 24.03 24.03 2,068 +0.02(+0.08%)
Feb 04, 2020 24.10 24.18 23.91 24.01 1,424 +0.23(+0.97%)
Feb 03, 2020 24.10 24.28 23.72 23.78 13,901 -0.13(-0.54%)
Jan 31, 2020 24.13 24.40 23.70 23.91 5,400 -0.38(-1.56%)
Jan 30, 2020 24.15 24.31 24.15 24.29 2,495 +0.23(+0.96%)
Jan 29, 2020 24.65 24.91 24.06 24.06 16,046 -0.29(-1.19%)
Jan 28, 2020 24.16 24.50 24.16 24.35 2,396 +0.45(+1.88%)
Jan 27, 2020 24.25 24.25 23.45 23.90 5,045 -0.01(-0.03%)
Jan 24, 2020 23.98 24.02 23.66 23.91 2,100 -0.11(-0.47%)
Jan 23, 2020 24.05 24.20 23.66 24.02 3,163 -0.03(-0.12%)
Jan 22, 2020 24.10 24.32 23.81 24.05 11,430 -0.01(-0.04%)
Jan 21, 2020 24.30 24.59 23.83 24.06 8,448 -0.20(-0.84%)
Jan 17, 2020 24.34 24.65 23.78 24.26 8,300 +0.06(+0.27%)
Jan 16, 2020 23.43 24.21 23.43 24.20 9,593 +0.12(+0.50%)
Jan 15, 2020 23.67 24.10 23.41 24.08 18,040 +0.55(+2.34%)
Jan 14, 2020 23.64 23.70 23.45 23.53 5,787 +0.17(+0.73%)
Jan 13, 2020 23.57 23.84 23.36 23.36 11,747 -0.09(-0.38%)
Jan 10, 2020 23.84 23.84 23.15 23.45 11,500 +0.10(+0.43%)
Jan 09, 2020 23.90 23.90 23.35 23.35 5,713 -0.50(-2.09%)
Jan 08, 2020 23.62 23.92 23.60 23.85 8,657 +0.33(+1.40%)
Jan 07, 2020 23.89 23.96 23.13 23.52 18,931 -0.64(-2.65%)
Jan 06, 2020 23.66 24.26 23.31 24.16 20,528 +0.67(+2.85%)
Jan 03, 2020 23.96 24.65 23.49 23.49 11,600 -0.64(-2.65%)
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.