Acme United Corp (NY: ACU )

35.80 USD -2.02 (-5.34%)
Official Closing Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 17.23 17.23 17.23 17.23 173 +0.08(+0.49%)
Sep 29, 2015 17.20 17.20 17.15 17.15 1,320 -0.28(-1.61%)
Sep 28, 2015 17.25 17.46 17.20 17.43 1,365 +0.23(+1.34%)
Sep 25, 2015 17.40 17.40 17.20 17.20 1,202 -0.23(-1.32%)
Sep 24, 2015 16.60 17.43 16.60 17.43 5,841 +0.46(+2.71%)
Sep 23, 2015 16.51 16.98 16.50 16.97 2,412 +0.37(+2.23%)
Sep 22, 2015 16.74 16.98 16.60 16.60 1,176 -0.02(-0.12%)
Sep 21, 2015 16.43 16.80 16.43 16.62 2,484 -0.18(-1.07%)
Sep 18, 2015 16.69 16.80 16.68 16.80 3,633 +0.10(+0.60%)
Sep 17, 2015 16.32 16.70 16.32 16.70 440 +0.16(+0.97%)
Sep 16, 2015 16.50 16.70 16.50 16.54 5,156 +0.17(+1.04%)
Sep 15, 2015 16.30 16.50 16.30 16.37 8,530 +0.07(+0.43%)
Sep 14, 2015 16.66 16.69 16.30 16.30 3,183 -0.36(-2.13%)
Sep 11, 2015 16.88 16.88 16.44 16.66 1,286 +0.06(+0.33%)
Sep 10, 2015 16.64 16.64 16.57 16.60 4,609 -0.40(-2.35%)
Sep 09, 2015 17.05 17.08 16.98 17.00 2,240 -0.05(-0.29%)
Sep 08, 2015 17.24 17.24 17.05 17.05 632 -0.20(-1.16%)
Sep 04, 2015 17.27 17.25 17.25 17.25 25,800 -0.15(-0.84%)
Sep 03, 2015 17.19 17.40 17.20 17.40 3,637 +0.60(+3.55%)
Sep 02, 2015 15.99 17.19 15.99 16.80 6,871 -0.65(-3.75%)
Sep 01, 2015 17.25 17.48 17.25 17.45 1,456 +0.15(+0.89%)
Aug 31, 2015 17.25 17.35 17.25 17.30 1,928 -0.01(-0.06%)
Aug 28, 2015 17.49 17.49 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%)
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.