Acme United Corp (NY: ACU )

27.36 -1.46 (-5.06%)
Official Closing Price Updated: 6:30 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 22.09 22.58 21.59 21.67 4,700 -0.62(-2.78%)
Jul 30, 2020 22.85 22.85 21.18 22.29 8,673 -1.11(-4.74%)
Jul 29, 2020 23.20 23.40 22.72 23.40 1,637 +0.27(+1.17%)
Jul 28, 2020 23.49 23.74 22.42 23.13 16,027 -0.37(-1.57%)
Jul 27, 2020 22.78 23.50 22.47 23.50 13,133 +0.72(+3.16%)
Jul 24, 2020 22.58 23.37 22.58 22.78 7,700 +0.47(+2.11%)
Jul 23, 2020 23.47 23.60 22.06 22.31 18,989 -1.38(-5.83%)
Jul 22, 2020 23.68 23.77 23.09 23.69 13,867 +0.19(+0.81%)
Jul 21, 2020 23.83 23.83 23.09 23.50 6,280 -0.50(-2.08%)
Jul 20, 2020 24.39 24.39 23.38 24.00 11,162 -0.42(-1.72%)
Jul 17, 2020 23.30 24.74 23.03 24.42 31,900 +2.32(+10.50%)
Jul 16, 2020 21.68 22.14 21.46 22.10 6,986 +0.29(+1.33%)
Jul 15, 2020 21.59 22.00 21.30 21.81 13,840 +0.51(+2.40%)
Jul 14, 2020 21.59 22.24 20.87 21.30 12,949 -0.30(-1.39%)
Jul 13, 2020 21.73 21.99 21.38 21.60 12,947 -0.09(-0.41%)
Jul 10, 2020 20.88 21.92 20.77 21.69 10,000 +0.68(+3.24%)
Jul 09, 2020 21.45 21.45 20.40 21.01 6,294 -0.44(-2.05%)
Jul 08, 2020 21.96 21.96 20.92 21.45 3,705 -0.51(-2.32%)
Jul 07, 2020 22.18 22.18 21.26 21.96 3,166 -0.11(-0.50%)
Jul 06, 2020 22.14 22.14 21.22 22.07 17,920 +0.17(+0.78%)
Jul 02, 2020 23.50 23.50 21.51 21.90 15,100 -0.73(-3.23%)
Jul 01, 2020 22.80 23.36 22.46 22.63 6,860 -0.35(-1.52%)
Jun 30, 2020 22.01 22.98 21.96 22.98 9,104 +1.08(+4.93%)
Jun 29, 2020 20.48 21.90 20.48 21.90 24,793 +1.43(+6.99%)
Jun 26, 2020 20.23 20.47 19.76 20.47 9,800 +0.21(+1.04%)
Jun 25, 2020 20.25 20.53 20.05 20.26 4,567 +0.06(+0.30%)
Jun 24, 2020 21.02 21.34 20.02 20.20 9,188 -0.90(-4.27%)
Jun 23, 2020 21.46 21.50 20.95 21.10 14,791 -0.40(-1.86%)
Jun 22, 2020 21.70 21.70 21.20 21.50 5,552 -0.19(-0.88%)
Jun 19, 2020 22.04 22.53 21.27 21.69 14,700 -0.14(-0.66%)
Jun 18, 2020 21.40 22.01 21.34 21.84 2,097 -0.12(-0.57%)
Jun 17, 2020 21.99 22.10 21.61 21.96 5,268 +0.07(+0.32%)
Jun 16, 2020 22.81 22.81 21.51 21.89 17,061 -0.29(-1.31%)
Jun 15, 2020 22.49 22.52 22.05 22.18 10,485 -0.67(-2.91%)
Jun 12, 2020 22.76 23.25 22.35 22.85 7,400 +0.21(+0.91%)
Jun 11, 2020 22.92 22.95 22.34 22.64 9,011 -0.63(-2.71%)
Jun 10, 2020 23.39 23.39 22.88 23.27 5,364 +0.18(+0.78%)
Jun 09, 2020 22.27 23.35 22.13 23.09 14,575 +0.56(+2.47%)
Jun 08, 2020 21.27 22.63 21.01 22.53 31,825 +1.23(+5.79%)
Jun 05, 2020 21.42 21.60 21.01 21.30 11,100 +0.10(+0.47%)
Jun 04, 2020 21.50 21.50 21.08 21.20 4,050 -0.35(-1.62%)
Jun 03, 2020 21.68 22.29 21.20 21.55 8,054 -0.02(-0.09%)
Jun 02, 2020 21.53 22.56 21.53 21.57 12,811 +0.02(+0.09%)
Jun 01, 2020 21.52 22.74 21.35 21.55 48,039 +0.16(+0.75%)
May 29, 2020 21.53 22.08 20.65 21.39 27,000 +0.04(+0.19%)
May 28, 2020 21.21 22.25 21.15 21.35 12,629 -0.07(-0.33%)
May 27, 2020 21.00 21.49 21.00 21.42 8,413 +0.63(+3.03%)
May 26, 2020 20.15 21.39 20.07 20.79 42,276 +0.78(+3.90%)
May 22, 2020 20.25 20.39 19.55 20.01 34,100 -0.52(-2.53%)
May 21, 2020 20.74 21.00 20.25 20.53 14,618 -0.63(-2.98%)
May 20, 2020 21.36 21.52 20.81 21.16 10,786 +0.06(+0.28%)
May 19, 2020 21.39 21.52 20.60 21.10 12,225 -0.01(-0.05%)
May 18, 2020 21.93 22.34 21.11 21.11 10,252 -0.44(-2.04%)
May 15, 2020 21.74 21.88 19.58 21.55 10,800 -0.39(-1.78%)
May 14, 2020 22.60 22.60 21.78 21.94 5,523 -0.70(-3.09%)
May 13, 2020 22.62 22.88 22.15 22.64 5,751 +0.23(+1.03%)
May 12, 2020 22.41 23.55 22.37 22.41 20,657 -0.23(-1.02%)
May 11, 2020 22.04 22.97 21.60 22.64 31,330 +1.03(+4.77%)
May 08, 2020 21.90 22.25 21.61 21.61 18,100 -0.45(-2.04%)
May 07, 2020 22.22 22.43 21.85 22.06 18,740 -0.14(-0.63%)
May 06, 2020 22.00 22.46 21.96 22.20 5,503 +0.04(+0.18%)
May 05, 2020 22.00 22.16 21.50 22.16 19,997 +0.16(+0.73%)
May 04, 2020 22.22 22.22 21.36 22.00 12,110 -0.33(-1.48%)
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.