Acme United Corp (NY: ACU )

43.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 16.57 16.83 16.00 16.00 43,400 -0.45(-2.75%)
Mar 28, 2019 16.76 16.76 16.24 16.45 15,161 -0.26(-1.54%)
Mar 27, 2019 16.74 17.07 16.38 16.71 12,968 -0.07(-0.42%)
Mar 26, 2019 17.44 17.44 16.53 16.78 20,181 -0.37(-2.16%)
Mar 25, 2019 16.48 17.15 16.25 17.15 3,412 +0.95(+5.86%)
Mar 22, 2019 16.69 16.89 16.14 16.20 18,000 -0.43(-2.59%)
Mar 21, 2019 16.94 17.09 16.30 16.63 16,600 -0.22(-1.31%)
Mar 20, 2019 17.51 17.99 16.77 16.85 25,000 -0.49(-2.83%)
Mar 19, 2019 16.95 17.50 16.95 17.34 6,028 +0.34(+2.00%)
Mar 18, 2019 16.83 17.13 16.73 17.00 10,310 -0.11(-0.64%)
Mar 15, 2019 16.81 17.52 16.71 17.11 13,500 +0.23(+1.36%)
Mar 14, 2019 16.81 17.19 16.81 16.88 2,358 -0.23(-1.34%)
Mar 13, 2019 16.96 17.11 16.72 17.11 10,098 +0.00(+0.00%)
Mar 12, 2019 17.09 17.27 16.80 17.11 8,224 +0.23(+1.34%)
Mar 11, 2019 16.74 17.08 16.64 16.88 8,476 -0.12(-0.68%)
Mar 08, 2019 17.05 17.26 16.72 17.00 10,500 +0.23(+1.37%)
Mar 07, 2019 16.11 17.05 16.11 16.77 8,477 +0.15(+0.90%)
Mar 06, 2019 16.47 17.20 16.02 16.62 13,879 -0.39(-2.29%)
Mar 05, 2019 17.00 17.01 16.18 17.01 17,780 -0.39(-2.24%)
Mar 04, 2019 17.69 17.69 17.35 17.40 2,394 +0.00(+0.00%)
Mar 01, 2019 17.05 17.40 17.05 17.40 600 +0.25(+1.46%)
Feb 28, 2019 16.94 17.15 16.05 17.15 8,713 +0.77(+4.70%)
Feb 27, 2019 16.80 16.80 16.07 16.38 4,431 +0.25(+1.55%)
Feb 26, 2019 16.39 16.39 16.13 16.13 528 -0.27(-1.65%)
Feb 25, 2019 16.06 16.40 15.76 16.40 2,033 +0.10(+0.61%)
Feb 22, 2019 16.10 16.42 15.96 16.30 5,600 -0.20(-1.21%)
Feb 21, 2019 15.76 16.50 15.76 16.50 3,129 +0.31(+1.91%)
Feb 20, 2019 16.80 16.80 16.19 16.19 3,127 -0.26(-1.58%)
Feb 19, 2019 16.30 16.76 16.30 16.45 7,038 +0.05(+0.30%)
Feb 15, 2019 16.46 16.74 16.40 16.40 2,500 -0.42(-2.50%)
Feb 14, 2019 16.57 17.17 16.57 16.82 1,444 +0.43(+2.62%)
Feb 13, 2019 16.50 16.57 16.39 16.39 3,764 -0.20(-1.23%)
Feb 12, 2019 16.48 16.59 16.47 16.59 2,793 +0.09(+0.57%)
Feb 11, 2019 16.98 16.98 16.30 16.50 15,147 -0.10(-0.60%)
Feb 08, 2019 16.85 16.85 16.60 16.60 300 +0.02(+0.12%)
Feb 07, 2019 16.10 16.58 16.10 16.58 4,246 +0.08(+0.48%)
Feb 06, 2019 16.50 16.50 16.39 16.50 2,534 +0.28(+1.73%)
Feb 05, 2019 16.11 16.22 16.10 16.22 2,791 +0.17(+1.09%)
Feb 04, 2019 16.30 16.30 15.78 16.05 9,684 +0.04(+0.22%)
Feb 01, 2019 16.31 16.73 16.00 16.01 6,800 -0.70(-4.19%)
Jan 31, 2019 17.01 17.01 16.71 16.71 2,155 -0.31(-1.82%)
Jan 30, 2019 17.97 17.97 17.00 17.02 2,100 +0.58(+3.53%)
Jan 29, 2019 16.39 16.44 16.37 16.44 1,777 +0.19(+1.15%)
Jan 28, 2019 16.09 16.25 16.09 16.25 1,082 -0.25(-1.50%)
Jan 25, 2019 16.21 16.50 16.21 16.50 800 +0.60(+3.77%)
Jan 24, 2019 16.14 16.14 15.56 15.90 3,599 -0.24(-1.51%)
Jan 23, 2019 15.71 16.16 15.51 16.14 2,674 -0.65(-3.85%)
Jan 22, 2019 15.60 16.79 15.31 16.79 5,028 +1.24(+7.97%)
Jan 18, 2019 15.99 16.27 15.55 15.55 21,600 -0.21(-1.33%)
Jan 17, 2019 15.50 17.60 15.50 15.76 12,876 -0.04(-0.25%)
Jan 16, 2019 15.25 15.80 15.24 15.80 7,447 +0.76(+5.02%)
Jan 15, 2019 15.04 15.95 15.04 15.04 2,625 -0.19(-1.21%)
Jan 14, 2019 15.01 15.80 14.70 15.23 9,260 -0.27(-1.74%)
Jan 11, 2019 15.49 15.95 15.46 15.50 2,900 -0.50(-3.12%)
Jan 10, 2019 14.84 16.00 14.84 16.00 9,520 +0.71(+4.64%)
Jan 09, 2019 15.75 15.75 14.71 15.29 3,351 -0.71(-4.44%)
Jan 08, 2019 15.75 16.00 15.75 16.00 571 +0.25(+1.59%)
Jan 07, 2019 15.77 15.93 15.75 15.75 5,035 +0.00(+0.00%)
Jan 04, 2019 15.20 15.75 15.20 15.75 4,800 +0.88(+5.92%)
Jan 03, 2019 14.87 14.87 14.87 14.87 628 -0.08(-0.54%)
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.