Acme United Corp (NY: ACU )

35.62 USD -0.38 (-1.05%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 18.80 19.00 18.80 18.90 18,703 +0.15(+0.80%)
Jan 29, 2015 19.12 19.12 18.30 18.75 1,605 -0.34(-1.78%)
Jan 28, 2015 18.75 19.12 18.58 19.09 1,861 -0.11(-0.57%)
Jan 27, 2015 19.06 19.25 18.40 19.20 3,565 +0.55(+2.95%)
Jan 26, 2015 18.92 19.25 18.65 18.65 2,139 -0.56(-2.92%)
Jan 23, 2015 19.04 19.22 18.65 19.21 12,949 +0.00(+0.00%)
Jan 22, 2015 18.79 19.22 18.79 19.21 6,002 +0.21(+1.11%)
Jan 21, 2015 19.40 19.45 19.00 19.00 7,250 -0.12(-0.63%)
Jan 20, 2015 19.34 19.34 19.03 19.12 767 +0.04(+0.21%)
Jan 16, 2015 19.39 19.44 19.08 19.08 8,395 -0.17(-0.88%)
Jan 15, 2015 18.91 19.25 18.70 19.25 4,834 -0.01(-0.07%)
Jan 14, 2015 19.45 19.45 19.26 19.26 843 -0.04(-0.19%)
Jan 13, 2015 19.09 19.43 18.75 19.30 8,327 +0.24(+1.26%)
Jan 12, 2015 18.67 19.20 18.67 19.06 7,667 +0.15(+0.79%)
Jan 09, 2015 19.00 19.00 18.71 18.91 4,254 -0.06(-0.32%)
Jan 08, 2015 18.60 19.34 18.48 18.97 18,390 -0.13(-0.68%)
Jan 07, 2015 19.08 19.25 18.48 19.10 7,602 +0.06(+0.32%)
Jan 06, 2015 19.01 19.05 18.85 19.04 11,300 -0.26(-1.35%)
Jan 05, 2015 19.50 19.60 19.05 19.30 9,087 -0.50(-2.53%)
Jan 02, 2015 20.30 20.30 19.77 19.80 5,006 -0.19(-0.95%)
Dec 31, 2014 19.67 19.99 19.99 19.99 20,900 +0.54(+2.75%)
Dec 30, 2014 19.15 19.73 19.00 19.45 19,345 +0.36(+1.88%)
Dec 29, 2014 19.00 19.15 18.92 19.09 7,395 +0.19(+1.03%)
Dec 26, 2014 18.89 18.95 18.73 18.90 2,058 +0.33(+1.78%)
Dec 23, 2014 18.62 18.57 18.57 18.57 4,000 +0.07(+0.38%)
Dec 22, 2014 18.41 18.50 18.07 18.50 4,534 +0.35(+1.93%)
Dec 19, 2014 18.05 18.50 18.00 18.15 3,554 +0.19(+1.06%)
Dec 18, 2014 18.22 18.22 17.96 17.96 442 -0.32(-1.75%)
Dec 17, 2014 18.28 18.65 18.25 18.28 6,108 +0.16(+0.91%)
Dec 16, 2014 17.02 18.18 17.02 18.12 15,286 +0.42(+2.35%)
Dec 15, 2014 17.85 17.98 17.70 17.70 2,598 -0.10(-0.56%)
Dec 12, 2014 17.80 17.82 17.80 17.80 624 +0.13(+0.74%)
Dec 11, 2014 17.67 17.67 17.67 17.67 217 -0.45(-2.48%)
Dec 10, 2014 17.83 18.12 17.75 18.12 3,529 +0.39(+2.20%)
Dec 09, 2014 17.73 17.73 17.73 17.73 186 -0.31(-1.72%)
Dec 08, 2014 17.89 18.08 17.67 18.04 773 -0.17(-0.95%)
Dec 05, 2014 18.28 18.28 18.07 18.21 1,530 +0.03(+0.19%)
Dec 04, 2014 17.99 18.18 17.99 18.18 3,313 +0.19(+1.06%)
Dec 03, 2014 18.00 18.18 17.97 17.99 1,010 -0.14(-0.77%)
Dec 02, 2014 18.13 18.13 18.13 18.13 105 +0.23(+1.28%)
Dec 01, 2014 18.00 18.18 17.90 17.90 10,812 -0.10(-0.55%)
Nov 28, 2014 17.81 18.00 17.81 18.00 608 +0.39(+2.21%)
Nov 25, 2014 17.82 17.61 17.61 17.61 6,700 -0.31(-1.73%)
Nov 24, 2014 17.88 17.92 17.80 17.92 2,890 +0.04(+0.22%)
Nov 21, 2014 17.87 17.88 17.87 17.88 1,542 +0.13(+0.73%)
Nov 20, 2014 17.74 17.88 17.64 17.75 4,670 +0.00(+0.00%)
Nov 19, 2014 17.51 17.75 17.35 17.75 4,208 +0.24(+1.37%)
Nov 18, 2014 17.24 17.65 17.24 17.51 4,820 +0.38(+2.22%)
Nov 17, 2014 17.08 17.41 17.06 17.13 1,165 +0.04(+0.23%)
Nov 14, 2014 17.11 17.36 17.09 17.09 486 -0.19(-1.09%)
Nov 13, 2014 17.54 17.54 17.26 17.28 6,704 -0.22(-1.26%)
Nov 12, 2014 17.00 17.50 17.00 17.50 1,425 +0.00(+0.00%)
Nov 10, 2014 17.25 17.70 17.25 17.50 87 +0.10(+0.57%)
Nov 07, 2014 17.33 17.69 17.33 17.40 400 -0.15(-0.85%)
Nov 06, 2014 17.26 17.55 17.26 17.55 1,420 -0.15(-0.85%)
Nov 05, 2014 17.70 17.70 17.49 17.70 4,987 +0.45(+2.61%)
Nov 04, 2014 17.25 17.25 17.25 17.25 575 +0.00(+0.00%)
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.