Acme United Corp (NY: ACU )

24.12 -0.36 (-1.47%)
Streaming Delayed Price Updated: 1:17 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 22.75 23.11 22.29 23.03 4,400 +0.18(+0.78%)
Sep 29, 2020 22.47 22.98 22.47 22.85 5,361 +0.80(+3.63%)
Sep 28, 2020 22.58 22.87 22.05 22.05 11,447 -0.49(-2.17%)
Sep 25, 2020 22.04 22.68 22.04 22.54 2,200 +0.37(+1.67%)
Sep 24, 2020 22.51 22.68 21.68 22.17 12,924 +0.16(+0.73%)
Sep 23, 2020 22.83 22.84 22.01 22.01 3,487 -0.88(-3.84%)
Sep 22, 2020 22.63 22.97 22.20 22.89 5,683 +0.59(+2.65%)
Sep 21, 2020 22.66 23.20 22.06 22.30 6,783 -1.06(-4.54%)
Sep 18, 2020 22.48 23.36 21.82 23.36 13,700 +0.91(+4.05%)
Sep 17, 2020 22.25 22.45 21.41 22.45 18,875 -0.04(-0.18%)
Sep 16, 2020 22.40 22.91 22.30 22.49 10,056 -0.21(-0.93%)
Sep 15, 2020 22.63 22.87 22.52 22.70 4,243 -0.28(-1.22%)
Sep 14, 2020 23.05 23.15 22.60 22.98 4,528 -0.07(-0.30%)
Sep 11, 2020 23.00 23.44 22.89 23.05 2,400 -0.36(-1.54%)
Sep 10, 2020 23.90 24.00 23.09 23.41 5,135 -0.19(-0.81%)
Sep 09, 2020 23.02 24.10 22.60 23.60 11,740 +0.67(+2.92%)
Sep 08, 2020 22.35 23.99 21.99 22.93 13,950 +0.43(+1.92%)
Sep 04, 2020 22.80 23.03 22.02 22.50 10,500 -0.10(-0.44%)
Sep 03, 2020 23.13 23.49 22.26 22.60 11,176 -0.64(-2.75%)
Sep 02, 2020 22.40 23.92 22.14 23.24 29,596 +0.90(+4.03%)
Sep 01, 2020 21.83 22.34 21.57 22.34 12,916 +0.30(+1.36%)
Aug 31, 2020 22.24 22.50 21.63 22.04 3,205 -0.25(-1.12%)
Aug 28, 2020 22.32 22.80 21.73 22.29 6,300 +0.21(+0.95%)
Aug 27, 2020 23.00 23.00 21.50 22.08 8,152 -0.62(-2.73%)
Aug 26, 2020 22.95 22.96 22.41 22.70 1,555 -0.04(-0.18%)
Aug 25, 2020 23.83 23.83 22.51 22.74 16,019 -0.72(-3.07%)
Aug 24, 2020 23.78 23.87 23.20 23.46 8,319 -0.53(-2.21%)
Aug 21, 2020 23.47 23.99 23.28 23.99 1,700 +0.54(+2.30%)
Aug 20, 2020 23.50 24.19 23.27 23.45 5,347 -0.35(-1.47%)
Aug 19, 2020 24.40 24.40 23.61 23.80 2,536 -0.29(-1.19%)
Aug 18, 2020 23.77 24.40 23.50 24.09 12,959 +0.24(+0.99%)
Aug 17, 2020 22.72 23.85 22.72 23.85 7,871 +1.11(+4.88%)
Aug 14, 2020 22.50 22.93 22.50 22.74 2,200 -0.01(-0.04%)
Aug 13, 2020 23.18 23.30 22.51 22.75 7,925 -0.30(-1.30%)
Aug 12, 2020 23.13 23.60 22.70 23.05 10,451 -0.48(-2.03%)
Aug 11, 2020 23.73 23.73 22.85 23.53 11,494 +0.06(+0.24%)
Aug 10, 2020 22.59 23.47 22.59 23.47 7,600 +0.98(+4.36%)
Aug 07, 2020 21.93 22.60 21.79 22.49 11,900 +0.49(+2.23%)
Aug 06, 2020 21.96 22.05 21.77 22.00 4,358 +0.04(+0.18%)
Aug 05, 2020 21.99 22.30 21.59 21.96 4,039 +0.15(+0.68%)
Aug 04, 2020 21.78 22.18 21.45 21.81 3,508 -0.07(-0.31%)
Aug 03, 2020 21.57 21.88 21.36 21.88 7,469 +0.21(+0.97%)
Jul 31, 2020 22.09 22.58 21.59 21.67 4,700 -0.62(-2.78%)
Jul 30, 2020 22.85 22.85 21.18 22.29 8,673 -1.11(-4.74%)
Jul 29, 2020 23.20 23.40 22.72 23.40 1,637 +0.27(+1.17%)
Jul 28, 2020 23.49 23.74 22.42 23.13 16,027 -0.37(-1.57%)
Jul 27, 2020 22.78 23.50 22.47 23.50 13,133 +0.72(+3.16%)
Jul 24, 2020 22.58 23.37 22.58 22.78 7,700 +0.47(+2.11%)
Jul 23, 2020 23.47 23.60 22.06 22.31 18,989 -1.38(-5.83%)
Jul 22, 2020 23.68 23.77 23.09 23.69 13,867 +0.19(+0.81%)
Jul 21, 2020 23.83 23.83 23.09 23.50 6,280 -0.50(-2.08%)
Jul 20, 2020 24.39 24.39 23.38 24.00 11,162 -0.42(-1.72%)
Jul 17, 2020 23.30 24.74 23.03 24.42 31,900 +2.32(+10.50%)
Jul 16, 2020 21.68 22.14 21.46 22.10 6,986 +0.29(+1.33%)
Jul 15, 2020 21.59 22.00 21.30 21.81 13,840 +0.51(+2.40%)
Jul 14, 2020 21.59 22.24 20.87 21.30 12,949 -0.30(-1.39%)
Jul 13, 2020 21.73 21.99 21.38 21.60 12,947 -0.09(-0.41%)
Jul 10, 2020 20.88 21.92 20.77 21.69 10,000 +0.68(+3.24%)
Jul 09, 2020 21.45 21.45 20.40 21.01 6,294 -0.44(-2.05%)
Jul 08, 2020 21.96 21.96 20.92 21.45 3,705 -0.51(-2.32%)
Jul 07, 2020 22.18 22.18 21.26 21.96 3,166 -0.11(-0.50%)
Jul 06, 2020 22.14 22.14 21.22 22.07 17,920 +0.17(+0.78%)
Jul 02, 2020 23.50 23.50 21.51 21.90 15,100 -0.73(-3.23%)
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.