Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 19.83 19.88 19.31 19.35 12,006 -0.51(-2.57%)
Jul 30, 2018 20.14 20.37 19.61 19.86 7,835 +0.42(+2.17%)
Jul 27, 2018 19.24 19.44 18.56 19.44 7,776 +0.59(+3.11%)
Jul 26, 2018 18.62 18.85 17.84 18.85 9,721 +0.30(+1.63%)
Jul 25, 2018 18.19 18.55 18.19 18.55 5,810 +0.35(+1.90%)
Jul 24, 2018 17.78 18.37 17.76 18.21 6,457 +0.24(+1.33%)
Jul 23, 2018 18.77 18.77 17.25 17.97 8,023 +0.31(+1.76%)
Jul 20, 2018 18.41 18.41 17.35 17.66 15,904 -0.28(-1.58%)
Jul 19, 2018 17.90 18.31 17.90 17.94 1,084 +0.12(+0.70%)
Jul 18, 2018 17.92 17.92 17.52 17.82 2,334 +0.08(+0.45%)
Jul 17, 2018 17.29 17.74 17.29 17.74 2,148 +0.26(+1.49%)
Jul 16, 2018 17.19 17.52 17.19 17.48 2,158 -0.04(-0.22%)
Jul 13, 2018 17.19 17.52 17.12 17.52 1,468 +0.50(+2.92%)
Jul 12, 2018 17.30 17.30 16.87 17.02 12,615 -0.30(-1.74%)
Jul 11, 2018 17.30 17.71 17.30 17.32 3,781 +0.11(+0.62%)
Jul 10, 2018 17.13 17.52 17.13 17.21 3,383 +0.29(+1.73%)
Jul 09, 2018 16.99 16.99 16.89 16.92 9,738 +0.06(+0.37%)
Jul 06, 2018 16.42 17.84 16.42 16.86 7,358 -0.44(-2.56%)
Jul 05, 2018 17.97 17.97 16.78 17.30 24,649 -0.47(-2.65%)
Jul 03, 2018 17.77 17.77 17.77 0 -0.02(-0.10%)
Jul 02, 2018 18.41 18.81 17.77 17.79 9,086 -0.62(-3.37%)
Jun 29, 2018 18.33 18.70 17.80 18.41 7,508 +0.13(+0.73%)
Jun 28, 2018 18.93 19.98 17.68 18.28 21,002 -1.43(-7.28%)
Jun 26, 2018 19.71 19.71 19.71 252 +0.38(+1.99%)
Jun 25, 2018 18.95 19.33 18.95 19.33 3,817 +0.26(+1.34%)
Jun 22, 2018 18.68 19.07 18.68 19.07 632 +0.01(+0.03%)
Jun 21, 2018 19.07 19.07 19.07 19.07 734 -0.13(-0.67%)
Jun 20, 2018 19.38 19.98 19.15 19.20 5,923 +0.38(+2.02%)
Jun 19, 2018 19.13 19.15 18.74 18.82 5,452 -0.28(-1.48%)
Jun 18, 2018 18.77 19.42 18.77 19.10 8,438 -0.42(-2.17%)
Jun 15, 2018 19.82 19.26 19.52 9,252 -0.25(-1.25%)
Jun 14, 2018 19.77 19.77 19.64 19.77 6,034 -0.18(-0.88%)
Jun 13, 2018 19.87 19.95 19.66 19.95 1,641 -0.04(-0.20%)
Jun 12, 2018 19.99 19.99 19.99 19.99 1,120 -0.19(-0.94%)
Jun 11, 2018 20.72 20.72 20.18 20.18 872 +0.21(+1.06%)
Jun 08, 2018 20.30 20.49 19.96 19.96 4,180 -0.11(-0.57%)
Jun 07, 2018 20.12 20.20 19.40 20.08 7,316 -0.09(-0.44%)
Jun 06, 2018 20.79 20.17 4,299 -0.05(-0.26%)
Jun 05, 2018 19.42 20.40 19.39 20.22 9,982 -0.33(-1.59%)
Jun 04, 2018 20.56 20.56 20.30 20.55 1,786 -0.02(-0.09%)
Jun 01, 2018 20.79 20.79 20.12 20.56 858 +0.62(+3.10%)
May 31, 2018 20.03 20.03 19.78 19.95 3,310 +0.53(+2.73%)
May 30, 2018 19.77 19.90 19.21 19.42 14,095 -0.49(-2.44%)
May 29, 2018 19.06 19.90 19.06 19.90 4,659 +0.49(+2.50%)
May 25, 2018 19.42 19.42 19.42 0 +0.21(+1.10%)
May 24, 2018 19.40 19.40 19.14 19.20 1,527 +0.53(+2.84%)
May 23, 2018 18.73 18.89 18.68 18.68 690 -0.12(-0.66%)
May 22, 2018 18.98 18.98 18.71 18.80 5,840 -0.31(-1.62%)
May 21, 2018 18.89 19.20 18.72 19.11 4,021 +0.09(+0.49%)
May 18, 2018 19.06 19.06 18.62 19.02 3,708 +0.01(+0.07%)
May 17, 2018 19.00 19.00 18.67 19.00 1,479 -0.19(-1.01%)
May 16, 2018 18.62 19.39 18.49 19.20 9,170 +0.71(+3.82%)
May 15, 2018 18.49 18.49 18.49 18.49 566 -0.03(-0.17%)
May 14, 2018 18.89 18.93 18.11 18.52 5,922 -0.28(-1.48%)
May 11, 2018 18.80 18.80 18.80 18.80 415 -0.05(-0.28%)
May 10, 2018 18.81 19.17 18.49 18.85 3,275 +0.71(+3.94%)
May 09, 2018 19.24 19.24 18.09 18.14 5,941 -0.32(-1.72%)
May 08, 2018 18.27 18.81 18.18 18.45 3,064 -0.28(-1.51%)
May 07, 2018 18.62 18.74 18.57 18.74 1,250 -0.23(-1.21%)
May 04, 2018 18.94 18.98 18.64 18.97 3,044 -0.01(-0.05%)
May 02, 2018 18.98 18.98 18.98 106 -0.05(-0.28%)
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.