Acme United Corp (NY: ACU )

32.47 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 32.09 32.59 31.97 32.47 9,104 +0.51(+1.61%)
Jan 26, 2022 30.13 32.23 30.13 31.95 11,692 +1.94(+6.46%)
Jan 25, 2022 30.53 30.57 29.82 30.01 9,238 -0.44(-1.46%)
Jan 24, 2022 31.40 31.88 30.14 30.45 12,147 -1.00(-3.17%)
Jan 21, 2022 31.87 32.43 31.13 31.45 11,634 -0.55(-1.72%)
Jan 20, 2022 32.35 32.35 31.94 32.00 4,716 -0.31(-0.96%)
Jan 19, 2022 32.96 33.44 31.87 32.31 16,254 -1.19(-3.55%)
Jan 18, 2022 32.50 33.50 32.50 33.50 5,441 +0.80(+2.45%)
Jan 14, 2022 32.70 0 -0.06(-0.18%)
Jan 13, 2022 32.10 33.17 32.10 32.76 5,473 +0.64(+1.99%)
Jan 12, 2022 32.80 34.03 32.12 32.12 9,201 -0.26(-0.80%)
Jan 11, 2022 32.01 32.68 31.92 32.38 9,483 +0.38(+1.19%)
Jan 10, 2022 32.62 33.15 32.00 32.00 5,723 -1.03(-3.10%)
Jan 07, 2022 33.00 33.46 32.56 33.03 2,787 -0.31(-0.94%)
Jan 06, 2022 33.15 33.88 32.30 33.34 9,255 +0.68(+2.09%)
Jan 05, 2022 32.93 34.00 32.40 32.65 10,889 -0.44(-1.33%)
Jan 04, 2022 33.42 33.83 32.50 33.10 16,395 -0.46(-1.39%)
Jan 03, 2022 33.54 34.24 33.37 33.56 8,440 -0.14(-0.42%)
Dec 31, 2021 33.02 33.97 33.02 33.70 11,697 +0.59(+1.78%)
Dec 30, 2021 33.50 33.91 33.11 33.11 10,647 -0.68(-2.00%)
Dec 29, 2021 33.29 33.95 33.01 33.79 14,639 -0.01(-0.04%)
Dec 28, 2021 34.04 34.60 33.64 33.80 15,152 -1.00(-2.87%)
Dec 27, 2021 35.34 35.76 34.17 34.80 14,304 -0.82(-2.31%)
Dec 23, 2021 35.22 35.69 34.90 35.62 6,888 +0.39(+1.11%)
Dec 22, 2021 33.40 35.24 33.40 35.23 13,172 +1.18(+3.47%)
Dec 21, 2021 33.79 34.24 33.02 34.05 14,248 +0.61(+1.81%)
Dec 20, 2021 31.93 33.45 31.93 33.44 13,647 +1.07(+3.32%)
Dec 17, 2021 31.73 32.52 31.73 32.37 9,226 +0.36(+1.12%)
Dec 16, 2021 32.78 33.00 31.92 32.01 31,464 -1.36(-4.08%)
Dec 15, 2021 32.00 33.37 32.00 33.37 15,743 +0.87(+2.68%)
Dec 14, 2021 32.21 33.00 31.92 32.50 15,092 +0.43(+1.34%)
Dec 13, 2021 32.51 33.00 31.77 32.07 27,648 -1.12(-3.37%)
Dec 10, 2021 32.14 33.35 32.14 33.19 17,626 +0.63(+1.93%)
Dec 09, 2021 32.00 33.58 31.76 32.56 17,672 -2.31(-6.64%)
Dec 08, 2021 32.85 34.88 31.25 34.88 23,109 +1.76(+5.30%)
Dec 07, 2021 33.20 33.50 32.35 33.12 16,365 +0.02(+0.06%)
Dec 06, 2021 33.35 34.33 32.17 33.10 13,040 -0.49(-1.46%)
Dec 03, 2021 32.17 33.59 32.17 33.59 6,288 +0.99(+3.04%)
Dec 02, 2021 34.01 34.66 32.22 32.60 6,478 -0.43(-1.30%)
Dec 01, 2021 34.87 35.08 33.03 33.03 10,979 -1.93(-5.51%)
Nov 30, 2021 35.20 35.60 33.94 34.96 4,432 -0.23(-0.66%)
Nov 29, 2021 33.00 36.07 33.00 35.19 11,984 +2.20(+6.67%)
Nov 26, 2021 32.70 33.00 32.30 32.99 5,953 +0.33(+1.01%)
Nov 24, 2021 34.51 35.54 32.60 32.66 12,180 -1.85(-5.36%)
Nov 23, 2021 36.35 36.35 34.51 34.51 7,943 -1.49(-4.14%)
Nov 22, 2021 36.26 36.92 35.60 36.00 8,567 +0.00(+0.00%)
Nov 19, 2021 35.79 36.49 35.78 36.00 2,055 +0.43(+1.21%)
Nov 18, 2021 37.50 36.25 35.57 35.57 5,888 -0.43(-1.19%)
Nov 17, 2021 36.80 36.84 35.98 36.00 6,418 -0.80(-2.17%)
Nov 16, 2021 35.97 37.40 35.97 36.80 6,838 +0.90(+2.51%)
Nov 15, 2021 36.00 36.08 35.78 35.90 2,604 -0.10(-0.28%)
Nov 12, 2021 36.02 36.60 35.53 36.00 5,736 -0.43(-1.18%)
Nov 11, 2021 37.50 37.73 35.56 36.43 4,623 -0.57(-1.54%)
Nov 10, 2021 36.34 37.00 2,621 +0.29(+0.78%)
Nov 09, 2021 36.49 36.72 35.60 36.72 5,994 +0.12(+0.31%)
Nov 08, 2021 35.50 36.98 35.50 36.60 10,752 +0.80(+2.23%)
Nov 05, 2021 35.51 36.76 35.51 35.80 6,395 -0.31(-0.86%)
Nov 04, 2021 37.36 37.36 36.11 36.11 16,423 -1.46(-3.89%)
Nov 03, 2021 38.25 38.49 37.57 37.57 3,874 -0.60(-1.57%)
Nov 02, 2021 37.52 38.68 37.31 38.17 6,496 +0.87(+2.33%)
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.