Acme United Corp (NY: ACU )

36.01 USD +0.14 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 21.50 21.74 20.62 21.71 22,415 +0.11(+0.51%)
Apr 29, 2020 22.31 22.65 21.34 21.60 21,391 -0.70(-3.14%)
Apr 28, 2020 22.06 22.35 21.60 22.30 17,093 +0.26(+1.18%)
Apr 27, 2020 21.34 22.11 21.34 22.04 28,588 +0.70(+3.28%)
Apr 24, 2020 21.71 21.71 21.02 21.34 11,200 -0.18(-0.85%)
Apr 23, 2020 22.00 22.19 21.50 21.52 12,590 -0.33(-1.50%)
Apr 22, 2020 22.71 22.71 21.39 21.85 22,669 +0.28(+1.32%)
Apr 21, 2020 21.85 23.19 21.40 21.57 12,672 -0.18(-0.85%)
Apr 20, 2020 21.27 22.34 21.10 21.75 13,953 +0.48(+2.26%)
Apr 17, 2020 21.35 21.49 20.76 21.27 15,700 +1.18(+5.87%)
Apr 16, 2020 21.00 21.70 20.09 20.09 22,808 -0.84(-4.01%)
Apr 15, 2020 20.38 20.95 18.36 20.93 15,901 +0.45(+2.20%)
Apr 14, 2020 20.40 20.82 19.87 20.48 8,568 +0.36(+1.79%)
Apr 13, 2020 20.10 20.34 19.81 20.12 7,425 +0.12(+0.60%)
Apr 09, 2020 20.46 20.46 19.45 20.00 24,100 -0.20(-0.99%)
Apr 08, 2020 19.50 20.28 19.10 20.20 9,651 +0.91(+4.72%)
Apr 07, 2020 20.10 20.54 18.66 19.29 12,799 -0.42(-2.13%)
Apr 06, 2020 20.31 20.31 18.11 19.71 35,564 -0.29(-1.45%)
Apr 03, 2020 19.58 20.70 19.58 20.00 5,000 -0.26(-1.28%)
Apr 02, 2020 20.00 20.50 19.90 20.26 9,207 +0.19(+0.95%)
Apr 01, 2020 19.95 20.37 19.88 20.07 5,982 -0.20(-0.99%)
Mar 31, 2020 19.48 20.76 19.40 20.27 14,151 +0.12(+0.60%)
Mar 30, 2020 19.20 20.45 18.50 20.15 24,784 +1.30(+6.90%)
Mar 27, 2020 19.70 19.70 18.51 18.85 8,000 -0.53(-2.73%)
Mar 26, 2020 17.89 19.65 17.89 19.38 5,537 -0.15(-0.78%)
Mar 25, 2020 20.64 20.64 17.61 19.53 10,915 -0.63(-3.12%)
Mar 24, 2020 18.00 21.34 18.00 20.16 16,824 +0.83(+4.29%)
Mar 23, 2020 19.64 20.04 17.98 19.33 13,156 -0.63(-3.16%)
Mar 20, 2020 21.30 21.30 19.43 19.96 17,100 -1.38(-6.46%)
Mar 19, 2020 17.68 21.63 17.11 21.34 10,165 +3.56(+20.01%)
Mar 18, 2020 17.51 19.40 17.10 17.78 15,145 -1.86(-9.47%)
Mar 17, 2020 20.99 20.99 18.72 19.64 11,319 -1.17(-5.62%)
Mar 16, 2020 17.27 21.28 17.27 20.81 13,903 -0.85(-3.92%)
Mar 13, 2020 21.01 22.50 19.37 21.66 32,200 +0.54(+2.56%)
Mar 12, 2020 21.68 24.00 20.11 21.12 33,546 -0.88(-4.00%)
Mar 11, 2020 22.90 23.21 22.00 22.00 2,070 -1.24(-5.34%)
Mar 10, 2020 24.23 24.25 22.53 23.24 16,030 -0.20(-0.85%)
Mar 09, 2020 22.58 23.44 22.58 23.44 1,632 +0.06(+0.26%)
Mar 06, 2020 23.41 23.78 23.09 23.38 4,500 -0.40(-1.68%)
Mar 05, 2020 23.80 23.90 23.50 23.78 4,982 +0.03(+0.13%)
Mar 04, 2020 24.00 24.00 23.65 23.75 4,858 +0.16(+0.68%)
Mar 03, 2020 22.90 24.11 22.90 23.59 21,529 +0.42(+1.81%)
Mar 02, 2020 23.56 24.19 23.00 23.17 26,119 -0.05(-0.22%)
Feb 28, 2020 23.18 23.51 22.35 23.22 12,800 -0.24(-1.02%)
Feb 27, 2020 22.81 24.00 22.81 23.46 15,993 -0.04(-0.17%)
Feb 26, 2020 23.73 24.10 22.64 23.50 31,334 -0.23(-0.98%)
Feb 25, 2020 23.63 23.87 23.54 23.73 2,710 +0.37(+1.60%)
Feb 24, 2020 23.38 23.93 22.08 23.36 9,580 -0.92(-3.81%)
Feb 21, 2020 24.50 24.50 23.98 24.29 4,300 -0.21(-0.88%)
Feb 20, 2020 24.10 24.50 24.00 24.50 4,642 +0.49(+2.04%)
Feb 19, 2020 23.76 24.23 23.76 24.01 28,994 -0.25(-1.03%)
Feb 18, 2020 23.95 24.26 23.85 24.26 2,860 +0.00(+0.00%)
Feb 14, 2020 24.50 24.50 23.95 24.26 3,400 -0.20(-0.82%)
Feb 13, 2020 24.32 24.60 24.16 24.46 1,777 +0.09(+0.35%)
Feb 12, 2020 24.39 24.62 24.35 24.37 5,677 -0.01(-0.02%)
Feb 11, 2020 23.60 24.41 23.60 24.38 3,748 +0.58(+2.44%)
Feb 10, 2020 23.50 24.16 23.10 23.80 17,349 +0.95(+4.16%)
Feb 07, 2020 23.61 23.86 22.85 22.85 4,800 -0.41(-1.76%)
Feb 06, 2020 24.10 24.10 23.26 23.26 7,634 -0.77(-3.20%)
Feb 05, 2020 24.17 24.45 24.03 24.03 2,068 +0.02(+0.08%)
Feb 04, 2020 24.10 24.18 23.91 24.01 1,424 +0.23(+0.97%)
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.