Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 15.57 15.73 15.57 15.65 22,588 +0.12(+0.80%)
Jan 29, 2015 15.83 15.83 15.15 15.52 1,938 -0.28(-1.78%)
Jan 28, 2015 15.52 15.83 15.38 15.81 2,247 -0.09(-0.57%)
Jan 27, 2015 15.78 15.94 15.24 15.90 4,305 +0.46(+2.95%)
Jan 26, 2015 15.67 15.94 15.44 15.44 2,583 -0.46(-2.92%)
Jan 23, 2015 15.76 15.91 15.44 15.91 15,639 +0.00(+0.00%)
Jan 22, 2015 15.56 15.91 15.56 15.91 7,249 +0.17(+1.11%)
Jan 21, 2015 16.06 16.10 15.73 15.73 8,756 -0.10(-0.63%)
Jan 20, 2015 16.01 16.01 15.76 15.83 926 +0.03(+0.21%)
Jan 16, 2015 16.05 16.10 15.80 15.80 10,139 -0.14(-0.88%)
Jan 15, 2015 15.66 15.94 15.48 15.94 5,838 -0.01(-0.07%)
Jan 14, 2015 16.10 16.10 15.95 15.95 1,018 -0.03(-0.19%)
Jan 13, 2015 15.81 16.09 15.52 15.98 10,057 +0.20(+1.26%)
Jan 12, 2015 15.46 15.90 15.46 15.78 9,259 +0.12(+0.79%)
Jan 09, 2015 15.73 15.73 15.49 15.66 5,137 -0.05(-0.32%)
Jan 08, 2015 15.40 16.01 15.30 15.71 22,210 -0.11(-0.68%)
Jan 07, 2015 15.80 15.94 15.30 15.81 9,181 +0.05(+0.32%)
Jan 06, 2015 15.74 15.77 15.61 15.76 13,647 -0.14(-0.89%)
Jan 05, 2015 16.07 16.15 15.70 15.91 11,026 -0.41(-2.53%)
Jan 02, 2015 16.73 16.73 16.29 16.32 6,074 -0.16(-0.95%)
Dec 31, 2014 16.21 16.47 16.47 16.47 25,360 +0.44(+2.75%)
Dec 30, 2014 15.78 16.26 15.66 16.03 23,473 +0.30(+1.88%)
Dec 29, 2014 15.66 15.78 15.59 15.74 8,973 +0.16(+1.03%)
Dec 26, 2014 15.57 15.62 15.44 15.58 2,497 +0.27(+1.78%)
Dec 23, 2014 15.35 15.30 15.30 15.30 4,853 +0.06(+0.38%)
Dec 22, 2014 15.17 15.25 14.89 15.25 5,501 +0.29(+1.93%)
Dec 19, 2014 14.88 15.25 14.83 14.96 4,312 +0.16(+1.06%)
Dec 18, 2014 15.02 15.02 14.80 14.80 536 -0.26(-1.75%)
Dec 17, 2014 15.06 15.37 15.04 15.06 7,411 +0.14(+0.91%)
Dec 16, 2014 14.03 14.98 14.03 14.93 18,548 +0.34(+2.35%)
Dec 15, 2014 14.71 14.82 14.59 14.59 3,152 -0.08(-0.56%)
Dec 12, 2014 14.67 14.69 14.67 14.67 757 +0.11(+0.74%)
Dec 11, 2014 14.56 14.56 14.56 14.56 263 -0.37(-2.48%)
Dec 10, 2014 14.69 14.93 14.63 14.93 4,282 +0.32(+2.20%)
Dec 09, 2014 14.61 14.61 14.61 14.61 225 -0.26(-1.72%)
Dec 08, 2014 14.74 14.90 14.56 14.87 937 -0.14(-0.95%)
Dec 05, 2014 15.06 15.06 14.89 15.01 1,856 +0.03(+0.19%)
Dec 04, 2014 14.83 14.98 14.83 14.98 4,020 +0.16(+1.06%)
Dec 03, 2014 14.83 14.98 14.81 14.83 1,225 -0.12(-0.77%)
Dec 02, 2014 14.94 14.94 14.94 14.94 127 +0.19(+1.28%)
Dec 01, 2014 14.83 14.98 14.75 14.75 13,119 -0.08(-0.55%)
Nov 28, 2014 14.67 14.83 14.67 14.83 737 +0.32(+2.21%)
Nov 25, 2014 14.69 14.51 14.51 14.51 8,129 -0.26(-1.73%)
Nov 24, 2014 14.74 14.77 14.67 14.77 3,506 +0.03(+0.22%)
Nov 21, 2014 14.73 14.74 14.73 14.74 1,871 +0.11(+0.73%)
Nov 20, 2014 14.62 14.74 14.53 14.63 5,666 +0.00(+0.00%)
Nov 19, 2014 14.43 14.63 14.30 14.63 5,106 +0.20(+1.37%)
Nov 18, 2014 14.21 14.55 14.21 14.43 5,848 +0.31(+2.22%)
Nov 17, 2014 14.08 14.35 14.06 14.12 1,413 +0.03(+0.23%)
Nov 14, 2014 14.10 14.31 14.08 14.08 589 -0.16(-1.09%)
Nov 13, 2014 14.46 14.46 14.22 14.24 8,134 -0.18(-1.26%)
Nov 12, 2014 14.01 14.42 14.01 14.42 1,729 +0.00(+0.00%)
Nov 10, 2014 14.22 14.59 14.22 14.42 105 +0.08(+0.57%)
Nov 07, 2014 14.28 14.58 14.28 14.34 485 -0.12(-0.85%)
Nov 06, 2014 14.22 14.46 14.22 14.46 1,723 -0.12(-0.85%)
Nov 05, 2014 14.59 14.59 14.41 14.59 6,051 +0.37(+2.61%)
Nov 04, 2014 14.22 14.22 14.22 14.22 697 +0.00(+0.00%)
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.