Acme United Corp (NY: ACU )

24.30 +0.53 (+2.23%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 21.92 21.92 21.92 0 +0.38(+1.76%)
Aug 30, 2018 22.21 22.21 21.54 21.54 1,207 -0.46(-2.09%)
Aug 29, 2018 21.87 22.11 21.87 22.00 2,108 +0.30(+1.38%)
Aug 28, 2018 21.90 21.90 21.54 21.70 2,411 +0.22(+1.02%)
Aug 27, 2018 21.50 21.87 21.48 21.48 1,633 +0.15(+0.70%)
Aug 24, 2018 21.46 21.60 21.30 21.33 3,800 -0.13(-0.61%)
Aug 23, 2018 21.17 21.46 20.11 21.46 2,708 +0.45(+2.14%)
Aug 22, 2018 21.25 21.25 20.90 21.01 724 -0.07(-0.33%)
Aug 21, 2018 20.65 21.21 20.65 21.08 1,898 -0.52(-2.41%)
Aug 20, 2018 21.50 22.01 21.10 21.60 4,851 +0.35(+1.65%)
Aug 17, 2018 22.19 22.40 21.25 21.25 9,800 -0.75(-3.41%)
Aug 16, 2018 22.02 22.49 21.85 22.00 9,593 -0.72(-3.17%)
Aug 15, 2018 20.89 22.72 19.56 22.72 6,020 +3.17(+16.21%)
Aug 14, 2018 21.33 22.25 19.55 19.55 12,151 -1.95(-9.07%)
Aug 13, 2018 21.90 22.06 21.37 21.50 1,575 -0.37(-1.69%)
Aug 10, 2018 21.51 21.87 21.11 21.87 600 -0.38(-1.71%)
Aug 09, 2018 22.25 22.25 21.95 22.25 1,168 -0.41(-1.81%)
Aug 08, 2018 22.00 23.00 21.78 22.66 2,395 +0.76(+3.47%)
Aug 07, 2018 21.85 22.05 21.06 21.90 2,793 -0.35(-1.57%)
Aug 06, 2018 21.90 22.30 21.75 22.25 5,480 +0.05(+0.23%)
Aug 03, 2018 21.76 22.26 21.76 22.20 2,500 +0.00(+0.00%)
Aug 02, 2018 20.50 22.20 20.50 22.20 9,990 +0.70(+3.26%)
Aug 01, 2018 20.91 22.04 20.35 21.50 9,035 -0.31(-1.42%)
Jul 31, 2018 22.35 22.41 21.76 21.81 10,653 -0.57(-2.57%)
Jul 30, 2018 22.70 22.96 22.10 22.38 6,952 +0.47(+2.17%)
Jul 27, 2018 21.68 21.91 20.92 21.91 6,900 +0.66(+3.11%)
Jul 26, 2018 20.98 21.25 20.11 21.25 8,626 +0.34(+1.63%)
Jul 25, 2018 20.50 20.91 20.50 20.91 5,156 +0.39(+1.90%)
Jul 24, 2018 20.04 20.71 20.02 20.52 5,730 +0.27(+1.33%)
Jul 23, 2018 21.15 21.15 19.45 20.25 7,119 +0.35(+1.76%)
Jul 20, 2018 20.75 20.75 19.55 19.90 14,112 -0.32(-1.58%)
Jul 19, 2018 20.17 20.64 20.17 20.22 962 +0.14(+0.70%)
Jul 18, 2018 20.20 20.20 19.75 20.08 2,071 +0.09(+0.45%)
Jul 17, 2018 19.48 19.99 19.48 19.99 1,906 +0.29(+1.49%)
Jul 16, 2018 19.38 19.74 19.38 19.70 1,915 -0.04(-0.22%)
Jul 13, 2018 19.38 19.74 19.30 19.74 1,303 +0.56(+2.92%)
Jul 12, 2018 19.50 19.50 19.01 19.18 11,194 -0.34(-1.74%)
Jul 11, 2018 19.50 19.96 19.50 19.52 3,355 +0.12(+0.62%)
Jul 10, 2018 19.31 19.74 19.31 19.40 3,002 +0.33(+1.73%)
Jul 09, 2018 19.15 19.15 19.03 19.07 8,641 +0.07(+0.37%)
Jul 06, 2018 18.51 20.11 18.51 19.00 6,529 -0.50(-2.56%)
Jul 05, 2018 20.25 20.25 18.91 19.50 21,871 -0.53(-2.65%)
Jul 03, 2018 20.03 20.03 20.03 0 -0.02(-0.10%)
Jul 02, 2018 20.75 21.20 20.03 20.05 8,062 -0.70(-3.37%)
Jun 29, 2018 20.66 21.08 20.06 20.75 6,662 +0.04(+0.19%)
Jun 28, 2018 21.45 22.64 20.03 20.71 18,536 -1.63(-7.28%)
Jun 26, 2018 22.34 22.34 22.34 223 +0.44(+1.99%)
Jun 25, 2018 21.47 21.90 21.47 21.90 3,369 +0.29(+1.34%)
Jun 22, 2018 21.16 21.61 21.16 21.61 558 +0.01(+0.03%)
Jun 21, 2018 21.61 21.61 21.60 21.60 648 -0.15(-0.67%)
Jun 20, 2018 21.96 22.64 21.70 21.75 5,228 +0.43(+2.02%)
Jun 19, 2018 21.68 21.70 21.24 21.32 4,812 -0.32(-1.48%)
Jun 18, 2018 21.27 22.00 21.27 21.64 7,448 -0.48(-2.17%)
Jun 15, 2018 22.45 21.82 22.12 8,166 -0.28(-1.25%)
Jun 14, 2018 22.40 22.40 22.25 22.40 5,326 -0.20(-0.88%)
Jun 13, 2018 22.51 22.60 22.28 22.60 1,449 -0.05(-0.20%)
Jun 12, 2018 22.65 22.65 22.65 22.65 989 -0.21(-0.94%)
Jun 11, 2018 23.48 23.48 22.86 22.86 770 +0.24(+1.06%)
Jun 08, 2018 23.00 23.22 22.62 22.62 3,690 -0.13(-0.57%)
Jun 07, 2018 22.80 22.89 21.98 22.75 6,457 -0.10(-0.44%)
Jun 06, 2018 23.56 22.85 3,795 -0.06(-0.26%)
Jun 05, 2018 22.00 23.11 21.97 22.91 8,810 -0.37(-1.59%)
Jun 04, 2018 23.30 23.30 23.00 23.28 1,577 -0.02(-0.09%)
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.