Acme United Corp (NY: ACU )

31.62 -0.28 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 17.25 17.35 17.25 17.30 1,928 -0.01(-0.06%)
Aug 28, 2015 17.48 17.48 17.31 17.31 802 -0.28(-1.61%)
Aug 27, 2015 17.40 17.59 17.31 17.59 1,410 +0.28(+1.63%)
Aug 26, 2015 17.75 17.75 17.31 17.31 7,450 -0.52(-2.92%)
Aug 25, 2015 18.08 18.08 17.83 17.83 2,254 -0.17(-0.94%)
Aug 24, 2015 17.61 18.00 17.60 18.00 14,335 +0.00(+0.00%)
Aug 21, 2015 18.00 18.10 17.96 18.00 15,879 -0.01(-0.06%)
Aug 20, 2015 18.00 18.01 17.98 18.01 18,009 -0.09(-0.50%)
Aug 19, 2015 18.00 18.10 18.00 18.10 1,958 -0.08(-0.44%)
Aug 18, 2015 18.25 18.25 18.07 18.18 472 +0.04(+0.22%)
Aug 17, 2015 18.20 18.20 18.06 18.14 1,306 +0.04(+0.24%)
Aug 14, 2015 18.00 18.30 18.00 18.10 3,123 +0.10(+0.53%)
Aug 13, 2015 18.12 18.15 18.00 18.00 6,909 -0.49(-2.65%)
Aug 12, 2015 18.20 18.50 18.18 18.49 10,991 +0.44(+2.44%)
Aug 10, 2015 18.01 18.16 18.00 18.05 43 -0.15(-0.82%)
Aug 07, 2015 18.18 18.25 18.18 18.20 2,455 +0.14(+0.78%)
Aug 06, 2015 18.19 18.19 17.75 18.06 3,019 +0.05(+0.28%)
Aug 05, 2015 17.80 18.01 17.80 18.01 1,088 -0.20(-1.10%)
Aug 04, 2015 18.24 18.24 17.76 18.21 2,656 -0.29(-1.57%)
Aug 03, 2015 18.33 18.50 18.33 18.50 368 +0.24(+1.29%)
Jul 31, 2015 18.25 18.39 18.10 18.26 3,761 +0.20(+1.13%)
Jul 30, 2015 18.09 18.09 18.01 18.06 1,054 +0.06(+0.33%)
Jul 29, 2015 18.00 18.01 18.00 18.00 1,650 -0.01(-0.06%)
Jul 28, 2015 18.00 18.08 18.00 18.01 3,648 -0.00(-0.00%)
Jul 27, 2015 17.25 18.02 17.25 18.01 6,682 +0.01(+0.06%)
Jul 24, 2015 18.00 18.00 18.00 18.00 695 -0.08(-0.44%)
Jul 23, 2015 18.06 18.08 18.06 18.08 789 +0.21(+1.16%)
Jul 22, 2015 17.83 18.24 17.83 17.87 3,688 -0.13(-0.70%)
Jul 21, 2015 18.25 18.25 18.00 18.00 5,081 -0.02(-0.11%)
Jul 20, 2015 18.10 18.10 17.95 18.02 2,656 -0.23(-1.26%)
Jul 17, 2015 18.12 18.39 18.12 18.25 6,631 -0.20(-1.08%)
Jul 16, 2015 18.12 18.45 18.12 18.45 600 +0.20(+1.10%)
Jul 15, 2015 18.08 18.25 17.90 18.25 1,500 +0.17(+0.94%)
Jul 14, 2015 18.43 18.43 17.90 18.08 3,013 +0.13(+0.72%)
Jul 10, 2015 18.27 18.27 17.95 17.95 24 -0.05(-0.28%)
Jul 09, 2015 18.00 18.00 18.00 18.00 120 +0.35(+1.98%)
Jul 08, 2015 18.00 18.02 17.65 17.65 5,743 -0.36(-2.00%)
Jul 07, 2015 18.02 18.28 18.00 18.01 1,577 +0.00(+0.00%)
Jul 02, 2015 18.01 18.01 18.01 18.01 100 -0.20(-1.10%)
Jul 01, 2015 18.00 18.21 18.00 18.21 2,517 +0.11(+0.61%)
Jun 30, 2015 18.10 18.25 18.10 18.10 1,717 +0.10(+0.56%)
Jun 29, 2015 18.01 18.24 17.95 18.00 3,830 -0.25(-1.37%)
Jun 26, 2015 18.15 18.25 18.10 18.25 4,932 +0.15(+0.83%)
Jun 25, 2015 17.96 18.10 17.96 18.10 962 +0.10(+0.56%)
Jun 24, 2015 17.95 18.25 17.95 18.00 4,881 -0.05(-0.28%)
Jun 23, 2015 18.17 18.18 18.05 18.05 2,058 -0.20(-1.10%)
Jun 22, 2015 18.25 18.25 18.00 18.25 3,847 +0.15(+0.83%)
Jun 19, 2015 18.10 18.10 18.10 18.10 444 +0.05(+0.28%)
Jun 18, 2015 17.33 18.25 17.33 18.05 5,480 -0.10(-0.55%)
Jun 17, 2015 18.50 18.50 18.10 18.15 2,777 -0.29(-1.57%)
Jun 16, 2015 18.15 18.49 18.00 18.44 2,707 +0.29(+1.60%)
Jun 15, 2015 18.23 18.23 17.99 18.15 2,273 +0.35(+1.97%)
Jun 12, 2015 17.75 17.80 17.71 17.80 2,322 -0.27(-1.49%)
Jun 11, 2015 17.50 18.36 17.50 18.07 10,056 +0.07(+0.39%)
Jun 10, 2015 18.00 18.36 17.95 18.00 28,817 -0.05(-0.28%)
Jun 09, 2015 18.15 18.15 18.00 18.05 3,829 +0.05(+0.28%)
Jun 08, 2015 18.00 18.13 17.99 18.00 5,439 -0.50(-2.70%)
Jun 05, 2015 17.90 18.50 17.90 18.50 600 +0.16(+0.87%)
Jun 04, 2015 17.80 18.34 17.80 18.34 1,843 +0.24(+1.33%)
Jun 03, 2015 18.10 18.44 18.01 18.10 22,612 +0.05(+0.28%)
Jun 02, 2015 18.00 18.45 17.99 18.05 2,444 +0.06(+0.33%)
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.