Acme United Corp (NY: ACU )

31.45 USD -0.55 (-1.72%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 24.05 24.95 22.86 23.00 15,169 -1.00(-4.17%)
Sep 28, 2017 24.48 24.48 24.00 24.00 3,895 -0.17(-0.72%)
Sep 27, 2017 24.50 24.51 23.98 24.17 3,698 -0.18(-0.72%)
Sep 26, 2017 24.20 24.50 24.16 24.35 3,971 +0.14(+0.59%)
Sep 25, 2017 24.73 24.73 22.96 24.21 6,082 -1.20(-4.73%)
Sep 22, 2017 24.45 25.41 24.05 25.41 4,589 +1.04(+4.27%)
Sep 21, 2017 23.01 24.37 23.01 24.37 10,513 +0.94(+4.02%)
Sep 20, 2017 25.05 25.75 22.52 23.43 21,622 -1.65(-6.59%)
Sep 19, 2017 25.15 26.36 24.43 25.08 19,620 +0.08(+0.32%)
Sep 18, 2017 25.70 25.90 24.32 25.00 4,044 +1.00(+4.17%)
Sep 15, 2017 25.60 26.04 24.00 24.00 9,248 -2.44(-9.23%)
Sep 14, 2017 26.45 26.45 24.80 26.44 1,009 +0.44(+1.68%)
Sep 13, 2017 26.00 26.45 26.00 26.00 1,610 +0.12(+0.48%)
Sep 12, 2017 24.57 25.88 24.57 25.88 2,381 +1.35(+5.50%)
Sep 11, 2017 24.65 25.80 24.53 24.53 3,045 -1.27(-4.92%)
Sep 08, 2017 24.01 25.80 24.01 25.80 905 +0.88(+3.53%)
Sep 07, 2017 24.50 24.99 24.08 24.92 2,691 +0.13(+0.52%)
Sep 06, 2017 24.60 24.79 24.21 24.79 1,258 +0.29(+1.18%)
Sep 05, 2017 23.11 24.79 23.04 24.50 3,871 +0.92(+3.91%)
Sep 01, 2017 23.00 23.00 23.00 23.58 5,754 -0.26(-1.09%)
Aug 31, 2017 24.98 25.34 23.84 23.84 2,674 -0.46(-1.89%)
Aug 30, 2017 23.92 24.79 23.78 24.30 9,444 +0.49(+2.07%)
Aug 29, 2017 24.24 24.24 23.81 23.81 809 -0.69(-2.83%)
Aug 28, 2017 24.50 24.50 24.17 24.50 5,304 -0.10(-0.41%)
Aug 25, 2017 25.97 25.97 24.50 24.60 11,010 -0.90(-3.54%)
Aug 24, 2017 25.30 25.70 25.25 25.50 3,481 +0.20(+0.81%)
Aug 23, 2017 26.52 26.52 24.65 25.30 11,819 -1.22(-4.61%)
Aug 22, 2017 26.52 26.52 26.52 26.52 341 -0.31(-1.14%)
Aug 21, 2017 28.01 28.01 26.81 26.83 3,971 -0.87(-3.14%)
Aug 17, 2017 27.70 189 -0.15(-0.54%)
Aug 16, 2017 27.53 27.85 27.38 27.85 894 -0.20(-0.71%)
Aug 15, 2017 27.63 28.05 27.55 28.05 6,536 +1.20(+4.48%)
Aug 14, 2017 26.90 26.90 26.85 26.85 505 -0.25(-0.94%)
Aug 11, 2017 26.91 27.10 26.91 27.10 883 +0.35(+1.31%)
Aug 10, 2017 26.75 26.75 26.75 26.75 170 -1.43(-5.07%)
Aug 09, 2017 26.80 28.18 26.80 28.18 1,056 +0.67(+2.44%)
Aug 08, 2017 28.13 28.17 27.35 27.51 3,679 -0.46(-1.64%)
Aug 07, 2017 28.14 28.15 27.26 27.97 3,121 -0.14(-0.50%)
Aug 04, 2017 28.41 28.41 28.11 28.11 1,267 -0.34(-1.20%)
Aug 03, 2017 28.75 28.76 27.55 28.45 2,618 +0.25(+0.87%)
Aug 02, 2017 27.56 28.75 27.56 28.20 9,916 +0.20(+0.73%)
Aug 01, 2017 27.67 28.00 27.67 28.00 3,499 +0.33(+1.19%)
Jul 31, 2017 27.46 27.67 26.81 27.67 10,287 +0.08(+0.29%)
Jul 28, 2017 27.60 27.60 26.85 27.59 4,660 -0.04(-0.14%)
Jul 27, 2017 28.41 28.41 26.49 27.63 17,366 -0.11(-0.40%)
Jul 26, 2017 27.40 28.19 27.30 27.74 11,768 +0.55(+2.02%)
Jul 25, 2017 28.00 28.49 27.19 27.19 19,461 -1.11(-3.92%)
Jul 24, 2017 27.26 28.30 27.25 28.30 9,695 +0.28(+1.00%)
Jul 21, 2017 28.02 28.61 27.30 28.02 2,321 +0.32(+1.16%)
Jul 20, 2017 28.40 28.40 27.50 27.70 1,886 +0.20(+0.73%)
Jul 19, 2017 27.40 28.51 27.40 27.50 4,453 -0.28(-1.01%)
Jul 18, 2017 27.47 27.80 27.39 27.78 2,918 -0.22(-0.79%)
Jul 17, 2017 28.00 28.24 27.88 28.00 5,275 -0.05(-0.18%)
Jul 14, 2017 28.05 28.05 28.05 28.05 366 -0.10(-0.36%)
Jul 13, 2017 27.65 28.80 27.65 28.15 1,001 +0.58(+2.10%)
Jul 12, 2017 27.55 28.01 27.55 27.57 3,230 +0.27(+0.99%)
Jul 11, 2017 27.75 27.98 27.30 27.30 2,197 -0.72(-2.58%)
Jul 10, 2017 27.60 28.02 27.60 28.02 792 -0.43(-1.50%)
Jul 07, 2017 28.30 28.45 27.55 28.45 1,084 -0.15(-0.52%)
Jul 05, 2017 28.60 47 +0.53(+1.89%)
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.