Acme United Corp (NY: ACU )

35.50 USD +2.51 (+7.61%)
Streaming Delayed Price Updated: 3:08 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 32.76 33.87 32.30 33.12 24,590 +0.79(+2.44%)
Nov 27, 2020 32.50 33.35 32.33 32.33 7,100 +0.00(+0.00%)
Nov 25, 2020 32.18 32.47 32.18 32.33 6,600 -0.07(-0.22%)
Nov 24, 2020 32.02 32.85 32.02 32.40 11,634 +0.05(+0.16%)
Nov 23, 2020 33.00 34.10 32.30 32.35 18,997 -0.36(-1.11%)
Nov 20, 2020 34.50 34.50 31.43 32.71 58,300 -1.79(-5.19%)
Nov 19, 2020 34.90 34.90 33.25 34.50 37,430 +0.15(+0.44%)
Nov 18, 2020 33.00 35.49 33.00 34.35 89,919 +1.57(+4.79%)
Nov 17, 2020 31.48 33.19 30.24 32.78 61,892 +1.53(+4.90%)
Nov 16, 2020 28.50 31.75 26.98 31.25 102,625 +4.46(+16.65%)
Nov 13, 2020 27.03 27.70 26.70 26.79 9,100 +0.21(+0.79%)
Nov 12, 2020 26.38 27.23 26.35 26.58 4,430 -0.72(-2.64%)
Nov 11, 2020 26.43 27.48 26.10 27.30 12,032 +0.92(+3.49%)
Nov 10, 2020 27.95 27.95 26.34 26.38 11,874 -1.70(-6.05%)
Nov 09, 2020 28.52 28.52 27.31 28.08 4,556 +0.93(+3.43%)
Nov 06, 2020 28.32 28.51 27.15 27.15 13,100 -1.17(-4.13%)
Nov 05, 2020 28.88 28.88 27.36 28.32 11,430 +0.44(+1.58%)
Nov 04, 2020 28.45 29.05 27.88 27.88 6,717 -0.66(-2.31%)
Nov 03, 2020 28.54 29.85 28.11 28.54 20,315 +0.44(+1.57%)
Nov 02, 2020 28.19 28.77 27.66 28.10 24,167 -0.10(-0.35%)
Oct 30, 2020 27.39 28.58 27.39 28.20 13,800 +0.19(+0.68%)
Oct 29, 2020 26.67 28.63 26.65 28.01 19,894 +1.01(+3.74%)
Oct 28, 2020 26.21 27.10 26.16 27.00 11,806 +0.00(+0.00%)
Oct 27, 2020 27.34 27.90 26.49 27.00 13,262 -0.46(-1.69%)
Oct 26, 2020 27.23 27.90 26.50 27.46 4,520 +0.26(+0.96%)
Oct 23, 2020 28.16 28.50 27.20 27.20 11,700 -0.51(-1.86%)
Oct 22, 2020 27.50 28.27 26.34 27.72 15,399 +0.37(+1.35%)
Oct 21, 2020 26.50 27.98 26.00 27.35 23,174 +1.45(+5.60%)
Oct 20, 2020 26.24 26.59 25.46 25.90 13,679 +0.27(+1.05%)
Oct 19, 2020 24.48 26.12 24.48 25.63 25,313 +1.14(+4.66%)
Oct 16, 2020 24.62 24.65 24.03 24.49 6,200 +0.16(+0.66%)
Oct 15, 2020 23.84 24.75 23.00 24.33 6,481 +0.43(+1.80%)
Oct 14, 2020 24.54 24.54 23.13 23.90 11,099 -0.55(-2.25%)
Oct 13, 2020 24.06 24.64 24.06 24.45 3,939 -0.30(-1.21%)
Oct 12, 2020 24.70 24.85 23.75 24.75 10,847 +0.50(+2.06%)
Oct 09, 2020 25.16 25.16 24.25 24.25 4,100 -0.90(-3.58%)
Oct 08, 2020 24.72 25.15 24.10 25.15 11,762 +0.14(+0.56%)
Oct 07, 2020 24.39 25.20 24.39 25.01 13,641 +0.99(+4.12%)
Oct 06, 2020 24.16 24.88 24.02 24.02 10,993 -0.14(-0.58%)
Oct 05, 2020 24.44 24.88 23.95 24.16 18,859 +0.71(+3.03%)
Oct 02, 2020 23.75 23.75 23.30 23.45 3,800 -0.31(-1.31%)
Oct 01, 2020 23.49 24.07 23.30 23.76 15,520 +0.73(+3.18%)
Sep 30, 2020 22.75 23.11 22.29 23.03 4,400 +0.18(+0.78%)
Sep 29, 2020 22.47 22.98 22.47 22.85 5,361 +0.80(+3.63%)
Sep 28, 2020 22.58 22.87 22.05 22.05 11,447 -0.49(-2.17%)
Sep 25, 2020 22.04 22.68 22.04 22.54 2,200 +0.37(+1.67%)
Sep 24, 2020 22.51 22.68 21.68 22.17 12,924 +0.16(+0.73%)
Sep 23, 2020 22.83 22.84 22.01 22.01 3,487 -0.88(-3.84%)
Sep 22, 2020 22.63 22.97 22.20 22.89 5,683 +0.59(+2.65%)
Sep 21, 2020 22.66 23.20 22.06 22.30 6,783 -1.06(-4.54%)
Sep 18, 2020 22.48 23.36 21.82 23.36 13,700 +0.91(+4.05%)
Sep 17, 2020 22.25 22.45 21.41 22.45 18,875 -0.04(-0.18%)
Sep 16, 2020 22.40 22.91 22.30 22.49 10,056 -0.21(-0.93%)
Sep 15, 2020 22.63 22.87 22.52 22.70 4,243 -0.28(-1.22%)
Sep 14, 2020 23.05 23.15 22.60 22.98 4,528 -0.07(-0.30%)
Sep 11, 2020 23.00 23.44 22.89 23.05 2,400 -0.36(-1.54%)
Sep 10, 2020 23.90 24.00 23.09 23.41 5,135 -0.19(-0.81%)
Sep 09, 2020 23.02 24.10 22.60 23.60 11,740 +0.67(+2.92%)
Sep 08, 2020 22.35 23.99 21.99 22.93 13,950 +0.43(+1.92%)
Sep 04, 2020 22.80 23.03 22.02 22.50 10,500 -0.10(-0.44%)
Sep 03, 2020 23.13 23.49 22.26 22.60 11,176 -0.64(-2.75%)
Sep 02, 2020 22.40 23.92 22.14 23.24 29,596 +0.90(+4.03%)
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.