Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 20.38 21.27 20.33 21.27 9,833 +1.00(+4.93%)
Jun 29, 2020 18.96 20.27 18.96 20.27 26,780 +1.32(+6.99%)
Jun 26, 2020 18.73 18.95 18.29 18.95 10,585 +0.19(+1.04%)
Jun 25, 2020 18.75 19.01 18.56 18.76 4,933 +0.06(+0.30%)
Jun 24, 2020 19.46 19.76 18.53 18.70 9,924 -0.83(-4.27%)
Jun 23, 2020 19.87 19.90 19.40 19.53 15,976 -0.37(-1.86%)
Jun 22, 2020 20.09 20.09 19.63 19.90 5,996 -0.18(-0.88%)
Jun 19, 2020 20.41 20.85 19.69 20.08 15,878 -0.13(-0.66%)
Jun 18, 2020 19.81 20.38 19.76 20.21 2,265 -0.12(-0.57%)
Jun 17, 2020 20.36 20.46 20.01 20.33 5,690 +0.06(+0.32%)
Jun 16, 2020 21.12 21.12 19.91 20.27 18,428 -0.27(-1.31%)
Jun 15, 2020 20.82 20.85 20.41 20.53 11,325 -0.62(-2.91%)
Jun 12, 2020 21.07 21.52 20.69 21.15 7,993 +0.19(+0.91%)
Jun 11, 2020 21.22 21.24 20.68 20.96 9,733 -0.58(-2.71%)
Jun 10, 2020 21.65 21.65 21.18 21.54 5,793 +0.17(+0.78%)
Jun 09, 2020 20.62 21.62 20.49 21.38 15,743 +0.52(+2.47%)
Jun 08, 2020 19.69 20.95 19.45 20.86 34,375 +1.14(+5.79%)
Jun 05, 2020 19.83 20.00 19.45 19.72 11,989 +0.09(+0.47%)
Jun 04, 2020 19.90 19.90 19.52 19.63 4,374 -0.32(-1.62%)
Jun 03, 2020 20.07 20.64 19.63 19.95 8,699 -0.02(-0.09%)
Jun 02, 2020 19.93 20.89 19.93 19.97 13,837 +0.02(+0.09%)
Jun 01, 2020 19.92 21.05 19.77 19.95 51,889 +0.15(+0.75%)
May 29, 2020 19.93 20.44 19.12 19.80 29,163 +0.04(+0.19%)
May 28, 2020 19.64 20.60 19.58 19.77 13,641 -0.06(-0.33%)
May 27, 2020 19.44 19.90 19.44 19.83 9,087 +0.58(+3.03%)
May 26, 2020 18.65 19.80 18.58 19.25 45,664 +0.72(+3.90%)
May 22, 2020 18.75 18.88 18.10 18.53 36,833 -0.48(-2.53%)
May 21, 2020 19.20 19.44 18.75 19.01 15,789 -0.58(-2.98%)
May 20, 2020 19.78 19.92 19.27 19.59 11,650 +0.06(+0.28%)
May 19, 2020 19.80 19.92 19.07 19.53 13,204 -0.01(-0.05%)
May 18, 2020 20.30 20.68 19.54 19.54 11,073 -0.41(-2.04%)
May 15, 2020 20.13 20.26 18.13 19.95 11,665 -0.36(-1.78%)
May 14, 2020 20.92 20.92 20.16 20.31 5,965 -0.65(-3.09%)
May 13, 2020 20.94 21.18 20.51 20.96 6,211 +0.21(+1.03%)
May 12, 2020 20.75 21.80 20.71 20.75 22,312 -0.21(-1.02%)
May 11, 2020 20.40 21.26 20.00 20.96 33,841 +0.95(+4.77%)
May 08, 2020 20.27 20.60 20.01 20.01 19,550 -0.42(-2.04%)
May 07, 2020 20.57 20.77 20.23 20.42 20,241 -0.13(-0.63%)
May 06, 2020 20.37 20.79 20.33 20.55 5,944 +0.04(+0.18%)
May 05, 2020 20.37 20.52 19.90 20.52 21,599 +0.15(+0.73%)
May 04, 2020 20.57 20.57 19.78 20.37 13,080 -0.31(-1.48%)
May 01, 2020 19.65 20.74 19.39 20.67 23,007 +0.57(+2.86%)
Apr 30, 2020 19.90 20.13 19.09 20.10 24,211 +0.10(+0.51%)
Apr 29, 2020 20.65 20.97 19.76 20.00 23,105 -0.65(-3.14%)
Apr 28, 2020 20.42 20.69 20.00 20.65 18,462 +0.24(+1.18%)
Apr 27, 2020 19.76 20.47 19.76 20.41 30,879 +0.65(+3.28%)
Apr 24, 2020 20.10 20.10 19.46 19.76 12,097 -0.17(-0.85%)
Apr 23, 2020 20.37 20.55 19.90 19.93 13,599 -0.30(-1.50%)
Apr 22, 2020 21.02 21.02 19.80 20.23 24,485 +0.26(+1.32%)
Apr 21, 2020 20.23 21.47 19.81 19.96 13,687 -0.17(-0.85%)
Apr 20, 2020 19.69 20.68 19.53 20.14 15,071 +0.44(+2.26%)
Apr 17, 2020 19.77 19.90 19.22 19.69 16,958 +1.09(+5.87%)
Apr 16, 2020 19.44 20.09 18.60 18.60 24,636 -0.78(-4.01%)
Apr 15, 2020 18.87 19.40 17.00 19.38 17,175 +0.42(+2.20%)
Apr 14, 2020 18.89 19.28 18.40 18.96 9,254 +0.33(+1.79%)
Apr 13, 2020 18.61 18.83 18.34 18.63 8,020 +0.11(+0.60%)
Apr 09, 2020 18.94 18.94 18.01 18.52 26,031 -0.19(-0.99%)
Apr 08, 2020 18.05 18.78 17.68 18.70 10,424 +0.84(+4.72%)
Apr 07, 2020 18.61 19.02 17.28 17.86 13,824 -0.39(-2.13%)
Apr 06, 2020 18.80 18.80 16.77 18.25 38,414 -0.27(-1.45%)
Apr 03, 2020 18.13 19.16 18.13 18.52 5,400 -0.13(-0.70%)
Apr 02, 2020 18.41 18.87 18.31 18.65 10,004 +0.18(+0.95%)
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.