Acme United Corp (NY: ACU )

44.79 USD -0.10 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.00 39.90 38.40 39.44 10,535 +0.40(+1.02%)
Mar 30, 2021 39.06 39.62 38.46 39.04 5,133 +0.02(+0.05%)
Mar 29, 2021 39.63 40.18 38.85 39.02 15,914 -1.18(-2.94%)
Mar 26, 2021 39.50 40.74 39.50 40.20 3,000 +0.31(+0.78%)
Mar 25, 2021 38.57 40.79 38.20 39.89 18,725 +0.17(+0.43%)
Mar 24, 2021 39.82 41.31 39.25 39.72 9,004 -0.19(-0.48%)
Mar 23, 2021 41.85 42.14 39.25 39.91 19,579 -1.99(-4.74%)
Mar 22, 2021 40.71 42.50 40.71 41.90 41,682 -0.10(-0.25%)
Mar 19, 2021 40.66 42.00 39.17 42.00 18,500 +1.49(+3.68%)
Mar 18, 2021 39.73 40.57 39.29 40.51 8,984 +1.09(+2.77%)
Mar 17, 2021 39.20 40.53 38.31 39.42 10,432 -0.01(-0.02%)
Mar 16, 2021 41.21 41.42 39.43 39.43 10,663 -1.69(-4.11%)
Mar 15, 2021 41.99 42.14 40.84 41.12 10,447 -0.48(-1.16%)
Mar 12, 2021 41.15 42.00 40.82 41.60 8,700 +0.26(+0.62%)
Mar 11, 2021 39.34 41.75 38.59 41.34 18,128 +2.14(+5.47%)
Mar 10, 2021 38.38 39.64 38.10 39.20 13,258 -0.09(-0.23%)
Mar 09, 2021 37.91 40.70 37.35 39.29 16,966 +1.42(+3.75%)
Mar 08, 2021 35.73 37.87 35.61 37.87 21,416 +2.19(+6.14%)
Mar 05, 2021 37.99 38.30 35.34 35.68 18,600 -2.22(-5.86%)
Mar 04, 2021 36.06 39.88 36.06 37.90 25,059 -0.50(-1.30%)
Mar 03, 2021 36.95 39.72 36.88 38.40 13,090 +1.45(+3.92%)
Mar 02, 2021 37.00 37.08 36.10 36.95 4,305 -0.04(-0.11%)
Mar 01, 2021 35.74 37.32 35.29 36.99 6,005 +1.96(+5.60%)
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%)
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.