Acme United Corp (NY: ACU )

36.01 USD +0.14 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 36.00 37.40 36.00 36.01 13,339 +0.14(+0.39%)
Oct 14, 2021 35.38 37.45 35.05 35.87 13,229 +0.97(+2.78%)
Oct 13, 2021 33.59 35.49 32.86 34.90 17,641 +2.09(+6.37%)
Oct 12, 2021 31.08 33.34 30.84 32.81 24,370 +1.73(+5.57%)
Oct 11, 2021 32.18 33.03 29.95 31.08 31,170 -1.48(-4.55%)
Oct 08, 2021 33.90 33.90 32.00 32.56 6,626 -1.03(-3.07%)
Oct 07, 2021 33.84 34.86 33.20 33.59 15,211 +0.14(+0.42%)
Oct 06, 2021 33.33 33.49 33.00 33.45 1,493 -0.30(-0.89%)
Oct 05, 2021 34.70 34.86 33.25 33.75 5,561 -0.38(-1.11%)
Oct 04, 2021 33.30 34.56 33.01 34.13 7,480 +0.87(+2.62%)
Oct 01, 2021 33.38 34.00 32.75 33.26 8,389 +0.52(+1.59%)
Sep 30, 2021 33.05 33.05 32.51 32.74 4,444 -0.21(-0.64%)
Sep 29, 2021 32.70 34.05 32.70 32.95 8,707 +0.69(+2.14%)
Sep 28, 2021 32.00 32.95 31.00 32.26 34,700 -0.35(-1.07%)
Sep 27, 2021 33.05 33.22 30.36 32.61 67,883 -0.90(-2.67%)
Sep 24, 2021 33.77 33.81 32.98 33.51 15,629 -0.59(-1.74%)
Sep 23, 2021 34.00 35.40 33.11 34.10 24,638 -0.43(-1.25%)
Sep 22, 2021 35.85 35.85 34.19 34.53 17,323 -1.67(-4.61%)
Sep 21, 2021 37.08 37.08 35.50 36.20 5,085 +0.06(+0.17%)
Sep 20, 2021 36.70 36.70 36.10 36.14 4,062 -1.37(-3.65%)
Sep 17, 2021 36.11 37.51 36.06 37.51 6,701 +0.28(+0.75%)
Sep 16, 2021 37.15 37.93 35.82 37.23 9,528 +0.28(+0.76%)
Sep 15, 2021 36.08 37.44 34.93 36.95 27,760 +0.60(+1.65%)
Sep 14, 2021 37.78 37.78 35.71 36.35 18,841 -1.45(-3.84%)
Sep 13, 2021 40.03 40.03 37.50 37.80 9,838 -2.17(-5.43%)
Sep 10, 2021 40.09 40.09 39.01 39.97 4,999 -0.35(-0.87%)
Sep 09, 2021 40.50 40.85 40.32 40.32 4,009 -0.46(-1.12%)
Sep 08, 2021 39.70 41.50 39.50 40.78 10,835 +1.03(+2.60%)
Sep 07, 2021 40.50 40.50 39.36 39.74 6,255 -0.94(-2.31%)
Sep 03, 2021 41.13 41.13 39.70 40.68 3,258 -0.32(-0.78%)
Sep 02, 2021 40.37 41.96 40.37 41.00 8,740 +0.63(+1.56%)
Sep 01, 2021 40.40 41.81 40.37 40.37 10,195 -0.06(-0.15%)
Aug 31, 2021 40.37 40.81 40.04 40.43 4,181 +0.15(+0.36%)
Aug 30, 2021 40.13 40.45 40.00 40.28 4,045 +0.51(+1.27%)
Aug 27, 2021 39.15 40.37 39.12 39.78 18,008 +1.09(+2.82%)
Aug 26, 2021 38.73 39.15 38.10 38.69 11,582 +0.05(+0.13%)
Aug 25, 2021 37.68 39.00 37.50 38.64 10,864 +0.92(+2.44%)
Aug 24, 2021 38.26 38.54 37.14 37.72 14,266 -0.54(-1.41%)
Aug 23, 2021 39.30 39.55 38.13 38.26 15,244 -1.16(-2.94%)
Aug 20, 2021 38.14 39.49 38.14 39.42 10,656 +1.40(+3.68%)
Aug 19, 2021 38.83 38.87 38.02 38.02 8,985 -1.64(-4.14%)
Aug 18, 2021 40.07 40.07 39.01 39.66 3,761 -0.01(-0.01%)
Aug 17, 2021 39.51 40.00 38.99 39.67 5,633 -0.22(-0.56%)
Aug 16, 2021 39.50 40.30 39.44 39.89 11,793 +1.48(+3.85%)
Aug 13, 2021 39.10 39.34 38.41 38.41 13,663 -1.04(-2.64%)
Aug 12, 2021 39.43 39.62 39.42 39.45 3,099 -0.11(-0.28%)
Aug 11, 2021 40.00 40.49 39.47 39.56 24,473 -0.53(-1.32%)
Aug 10, 2021 40.31 40.31 39.89 40.09 7,428 +0.09(+0.23%)
Aug 09, 2021 40.35 40.50 40.00 40.00 7,113 -0.36(-0.89%)
Aug 06, 2021 40.09 40.54 39.95 40.36 19,166 +0.29(+0.72%)
Aug 05, 2021 40.99 41.00 40.07 40.07 11,027 -1.19(-2.88%)
Aug 04, 2021 40.37 41.27 40.37 41.26 8,722 +0.83(+2.05%)
Aug 03, 2021 40.68 41.62 40.43 40.43 8,176 -0.59(-1.44%)
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.