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 (%)
Feb 26, 2021 34.98 35.76 34.88 35.03 6,700 +0.18(+0.52%)
Feb 25, 2021 35.45 35.50 34.45 34.85 9,795 -0.28(-0.80%)
Feb 24, 2021 36.43 37.86 35.13 35.13 22,135 -1.97(-5.31%)
Feb 23, 2021 33.65 37.50 33.04 37.10 40,381 +3.44(+10.22%)
Feb 22, 2021 33.95 34.00 33.50 33.66 4,431 -0.16(-0.47%)
Feb 19, 2021 33.23 34.19 33.09 33.82 7,800 +0.61(+1.84%)
Feb 18, 2021 33.86 33.86 32.91 33.21 9,497 -0.53(-1.57%)
Feb 17, 2021 33.25 34.00 32.90 33.74 13,376 +0.41(+1.24%)
Feb 16, 2021 33.25 33.60 33.10 33.33 5,870 +0.08(+0.23%)
Feb 12, 2021 34.53 34.53 32.61 33.25 8,100 +0.03(+0.09%)
Feb 11, 2021 33.40 34.90 33.16 33.22 21,791 -0.17(-0.51%)
Feb 10, 2021 32.62 33.50 32.62 33.39 5,852 +0.35(+1.06%)
Feb 09, 2021 33.22 33.48 32.59 33.04 3,627 -0.50(-1.48%)
Feb 08, 2021 32.50 33.70 32.15 33.54 15,482 +0.89(+2.72%)
Feb 05, 2021 31.84 32.65 31.15 32.65 7,000 +0.93(+2.93%)
Feb 04, 2021 32.83 33.31 31.72 31.72 17,595 -1.60(-4.80%)
Feb 03, 2021 33.17 33.70 31.60 33.32 12,796 +0.40(+1.22%)
Feb 02, 2021 31.68 33.00 31.53 32.92 14,753 +1.40(+4.44%)
Feb 01, 2021 31.36 32.05 31.15 31.52 6,880 +0.16(+0.51%)
Jan 29, 2021 31.32 31.41 30.51 31.36 11,300 -0.07(-0.22%)
Jan 28, 2021 31.00 32.10 30.15 31.43 27,923 +1.25(+4.14%)
Jan 27, 2021 32.50 32.60 30.06 30.18 42,756 -2.46(-7.54%)
Jan 26, 2021 32.69 32.69 32.00 32.64 7,999 +0.26(+0.82%)
Jan 25, 2021 31.60 32.60 31.02 32.38 16,261 +1.08(+3.43%)
Jan 22, 2021 31.00 31.95 30.90 31.30 13,200 -0.05(-0.16%)
Jan 21, 2021 30.97 31.99 30.50 31.35 15,655 +0.41(+1.33%)
Jan 20, 2021 31.52 31.85 30.91 30.94 18,372 -0.46(-1.47%)
Jan 19, 2021 31.01 32.31 30.38 31.40 22,723 -0.18(-0.57%)
Jan 15, 2021 32.05 32.94 31.58 31.58 11,900 -1.32(-4.01%)
Jan 14, 2021 33.00 33.73 32.61 32.90 17,039 +0.00(+0.00%)
Jan 13, 2021 33.40 33.72 32.11 32.90 4,762 -0.43(-1.28%)
Jan 12, 2021 33.20 33.54 32.41 33.33 12,889 +0.21(+0.63%)
Jan 11, 2021 31.45 33.51 31.40 33.12 26,646 +1.86(+5.95%)
Jan 08, 2021 31.39 32.08 30.49 31.26 12,000 +0.36(+1.17%)
Jan 07, 2021 30.25 31.21 30.25 30.90 4,729 +0.41(+1.34%)
Jan 06, 2021 31.60 32.20 30.49 30.49 8,069 -1.16(-3.67%)
Jan 05, 2021 30.78 31.65 30.74 31.65 7,699 +1.04(+3.41%)
Jan 04, 2021 30.76 31.53 29.65 30.61 15,680 +0.48(+1.58%)
Dec 31, 2020 30.13 30.13 30.13 34,776 -0.75(-2.43%)
Dec 30, 2020 32.81 32.91 30.74 30.88 34,776 -1.42(-4.40%)
Dec 29, 2020 33.40 33.46 31.36 32.30 26,705 -1.12(-3.35%)
Dec 28, 2020 31.69 33.99 31.69 33.42 33,315 +2.21(+7.08%)
Dec 24, 2020 30.50 31.21 30.00 31.21 3,700 +1.08(+3.58%)
Dec 23, 2020 29.24 30.50 29.24 30.13 9,116 +0.41(+1.38%)
Dec 22, 2020 28.63 30.06 28.63 29.72 3,389 +0.71(+2.45%)
Dec 21, 2020 29.13 29.60 28.29 29.01 7,382 -0.36(-1.23%)
Dec 18, 2020 30.00 30.53 28.74 29.37 34,200 -0.24(-0.81%)
Dec 17, 2020 29.45 30.65 29.25 29.61 20,546 +0.43(+1.47%)
Dec 16, 2020 28.00 29.71 28.00 29.18 25,419 +1.26(+4.51%)
Dec 15, 2020 28.61 29.00 27.40 27.92 23,178 -1.22(-4.19%)
Dec 14, 2020 30.85 31.17 29.00 29.14 18,540 -1.33(-4.38%)
Dec 11, 2020 30.00 31.20 29.96 30.47 12,300 +0.47(+1.58%)
Dec 10, 2020 29.48 30.34 28.75 30.00 18,853 +0.65(+2.21%)
Dec 09, 2020 30.26 30.30 29.11 29.35 30,127 -1.29(-4.21%)
Dec 08, 2020 31.19 31.55 29.40 30.64 22,733 -0.28(-0.91%)
Dec 07, 2020 31.44 31.95 30.00 30.92 35,009 -0.78(-2.45%)
Dec 04, 2020 33.20 33.49 30.80 31.70 25,800 -1.50(-4.52%)
Dec 03, 2020 33.45 33.82 32.97 33.20 15,615 -0.03(-0.11%)
Dec 02, 2020 33.72 33.94 32.65 33.24 20,946 -0.33(-1.00%)
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.