Acme United Corp (NY: ACU )

37.51 USD +0.28 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 17.50 18.00 17.50 18.00 3,618 +0.50(+2.86%)
May 28, 2015 17.55 17.75 17.50 17.50 5,803 +0.00(+0.00%)
May 27, 2015 17.44 17.50 17.43 17.50 2,590 +0.05(+0.29%)
May 26, 2015 17.50 17.50 17.45 17.45 669 -0.45(-2.51%)
May 22, 2015 17.98 17.90 17.90 17.90 900 +0.40(+2.30%)
May 21, 2015 17.42 18.12 17.29 17.50 10,352 +0.20(+1.14%)
May 20, 2015 17.30 17.30 17.13 17.30 2,048 -0.01(-0.06%)
May 18, 2015 17.71 17.71 17.31 17.31 191 -0.13(-0.74%)
May 15, 2015 17.48 18.00 17.09 17.44 12,739 +0.39(+2.29%)
May 14, 2015 18.31 18.31 17.05 17.05 4,932 -0.95(-5.28%)
May 13, 2015 18.22 18.55 18.00 18.00 4,686 -0.15(-0.83%)
May 12, 2015 18.22 18.22 18.15 18.15 788 -0.05(-0.27%)
May 11, 2015 18.00 18.20 18.00 18.20 3,298 -0.15(-0.82%)
May 08, 2015 18.50 18.55 18.13 18.35 6,647 -0.20(-1.08%)
May 07, 2015 18.60 18.60 18.40 18.55 2,038 -0.05(-0.27%)
May 06, 2015 18.74 18.75 18.56 18.60 3,313 +0.34(+1.86%)
May 05, 2015 18.45 18.45 18.22 18.26 1,256 -0.19(-1.03%)
May 04, 2015 18.51 18.55 18.45 18.45 2,516 -0.02(-0.11%)
May 01, 2015 18.50 18.50 18.45 18.47 1,931 +0.02(+0.11%)
Apr 30, 2015 18.49 18.50 18.45 18.45 962 -0.10(-0.54%)
Apr 29, 2015 18.60 18.60 18.46 18.55 2,444 -0.05(-0.27%)
Apr 28, 2015 18.57 18.60 18.55 18.60 618 +0.03(+0.16%)
Apr 27, 2015 18.70 18.70 18.55 18.57 895 -0.13(-0.70%)
Apr 24, 2015 18.90 18.90 18.55 18.70 2,970 +0.00(+0.00%)
Apr 23, 2015 18.95 18.95 18.40 18.70 2,564 -0.23(-1.21%)
Apr 22, 2015 18.93 18.93 18.93 18.93 200 -0.07(-0.37%)
Apr 21, 2015 18.98 19.00 18.94 19.00 2,497 +0.17(+0.90%)
Apr 20, 2015 19.50 19.70 18.75 18.83 13,688 -0.16(-0.84%)
Apr 17, 2015 19.01 19.45 18.36 18.99 29,649 -0.26(-1.35%)
Apr 16, 2015 18.89 19.74 18.75 19.25 27,456 +0.45(+2.39%)
Apr 15, 2015 18.80 18.80 18.79 18.80 1,917 +0.01(+0.05%)
Apr 14, 2015 18.60 18.80 18.45 18.79 4,226 +0.19(+1.02%)
Apr 13, 2015 18.60 18.60 18.60 18.60 781 -0.11(-0.58%)
Apr 10, 2015 18.65 18.73 18.55 18.71 5,133 -0.09(-0.49%)
Apr 09, 2015 18.60 18.89 18.60 18.80 600 -0.10(-0.53%)
Apr 08, 2015 18.33 18.90 18.33 18.90 2,498 +0.60(+3.28%)
Apr 07, 2015 18.61 18.89 18.25 18.30 924 +0.15(+0.83%)
Apr 06, 2015 18.47 18.50 17.95 18.15 15,413 -0.22(-1.20%)
Apr 02, 2015 18.40 18.37 18.37 18.37 1,300 +0.03(+0.16%)
Apr 01, 2015 18.30 18.34 18.30 18.34 871 +0.07(+0.38%)
Mar 31, 2015 18.28 18.28 18.27 18.27 589 +0.01(+0.05%)
Mar 30, 2015 18.54 18.54 18.26 18.26 3,053 -0.01(-0.05%)
Mar 27, 2015 18.30 18.83 18.26 18.27 3,486 +0.01(+0.05%)
Mar 26, 2015 18.30 18.43 18.26 18.26 1,602 -0.11(-0.60%)
Mar 25, 2015 18.59 18.60 18.25 18.37 4,325 +0.01(+0.06%)
Mar 24, 2015 18.30 18.36 18.30 18.36 438 -0.20(-1.09%)
Mar 23, 2015 18.15 18.60 18.15 18.56 2,448 +0.31(+1.71%)
Mar 20, 2015 18.00 18.68 18.00 18.25 6,154 -0.17(-0.92%)
Mar 19, 2015 18.60 18.60 18.07 18.42 1,427 -0.07(-0.38%)
Mar 18, 2015 18.35 18.80 18.14 18.49 3,263 +0.08(+0.44%)
Mar 17, 2015 18.50 18.50 17.34 18.41 11,629 +0.11(+0.60%)
Mar 16, 2015 18.00 18.64 18.00 18.30 12,451 -0.20(-1.08%)
Mar 13, 2015 18.20 18.68 18.20 18.50 1,572 -0.01(-0.05%)
Mar 12, 2015 18.80 18.80 18.50 18.51 9,399 -0.12(-0.64%)
Mar 11, 2015 18.91 18.91 18.63 18.63 1,910 +0.00(+0.00%)
Mar 10, 2015 18.98 19.00 18.63 18.63 1,525 -0.37(-1.95%)
Mar 09, 2015 18.50 19.00 18.50 19.00 4,913 -0.04(-0.21%)
Mar 06, 2015 18.75 19.04 18.64 19.04 1,368 +0.23(+1.22%)
Mar 05, 2015 19.00 19.11 18.81 18.81 5,463 -0.19(-1.00%)
Mar 04, 2015 18.87 19.34 19.00 19.00 1,997 +0.00(+0.00%)
Mar 03, 2015 19.30 19.30 19.30 19.00 8,742 -0.30(-1.55%)
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.