Acme United Corp (NY: ACU )

32.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.43 16.65 16.25 16.34 1,064 -0.03(-0.18%)
Mar 30, 2016 17.05 17.05 16.33 16.37 1,924 -0.23(-1.39%)
Mar 29, 2016 16.75 17.09 16.60 16.60 1,759 +0.24(+1.47%)
Mar 28, 2016 16.57 16.84 16.36 16.36 3,831 -0.39(-2.33%)
Mar 24, 2016 16.12 16.75 16.75 16.75 3,900 +0.74(+4.61%)
Mar 23, 2016 15.95 16.27 15.47 16.01 9,419 +0.64(+4.17%)
Mar 22, 2016 16.05 16.05 15.37 15.37 2,620 -0.23(-1.47%)
Mar 21, 2016 15.86 16.01 15.60 15.60 1,583 -0.55(-3.41%)
Mar 18, 2016 16.15 16.36 16.15 16.15 2,182 -0.32(-1.94%)
Mar 17, 2016 16.35 16.80 15.01 16.47 7,122 -0.30(-1.79%)
Mar 16, 2016 16.90 16.90 16.76 16.77 1,441 +0.01(+0.06%)
Mar 15, 2016 16.79 16.79 16.76 16.76 388 -0.39(-2.27%)
Mar 14, 2016 16.72 17.18 16.72 17.15 2,683 +0.01(+0.06%)
Mar 11, 2016 16.83 17.20 16.83 17.14 2,629 +0.04(+0.23%)
Mar 10, 2016 17.10 17.17 17.10 17.10 618 +0.18(+1.06%)
Mar 09, 2016 17.50 17.50 16.92 16.92 712 +0.02(+0.12%)
Mar 08, 2016 17.13 17.97 16.79 16.90 1,753 -0.60(-3.43%)
Mar 07, 2016 16.95 17.50 16.95 17.50 2,679 +0.65(+3.86%)
Mar 04, 2016 16.75 16.85 16.75 16.85 1,017 -0.13(-0.77%)
Mar 03, 2016 16.62 17.10 16.62 16.98 5,810 +0.48(+2.91%)
Mar 02, 2016 15.56 16.50 15.56 16.50 1,800 +0.51(+3.19%)
Mar 01, 2016 15.30 15.99 15.29 15.99 6,465 +0.71(+4.65%)
Feb 29, 2016 14.92 15.30 14.89 15.28 2,405 +0.36(+2.41%)
Feb 26, 2016 14.67 15.08 14.67 14.92 1,242 +0.44(+3.04%)
Feb 25, 2016 14.10 15.30 13.96 14.48 6,316 +0.06(+0.42%)
Feb 24, 2016 14.31 15.15 14.31 14.42 3,300 -0.31(-2.10%)
Feb 23, 2016 14.75 15.28 14.73 14.73 2,772 -0.35(-2.34%)
Feb 22, 2016 14.73 15.08 14.73 15.08 40,316 +0.08(+0.55%)
Feb 19, 2016 15.12 15.16 15.00 15.00 1,062 -0.16(-1.06%)
Feb 18, 2016 15.56 15.63 15.16 15.16 1,609 -0.06(-0.39%)
Feb 17, 2016 14.66 15.22 14.66 15.22 523 +0.41(+2.78%)
Feb 16, 2016 14.69 15.00 14.69 14.81 1,854 +0.51(+3.56%)
Feb 12, 2016 14.28 14.30 14.30 14.30 3,200 -0.20(-1.39%)
Feb 10, 2016 14.47 14.76 14.47 14.50 6 -0.03(-0.20%)
Feb 09, 2016 13.60 14.61 13.60 14.53 3,955 +0.79(+5.76%)
Feb 08, 2016 13.87 13.87 13.69 13.74 817 -0.01(-0.08%)
Feb 05, 2016 13.76 13.78 13.75 13.75 4,240 +0.16(+1.18%)
Feb 04, 2016 13.73 13.73 13.45 13.59 10,164 -0.02(-0.15%)
Feb 03, 2016 13.63 13.85 13.60 13.61 19,455 -0.09(-0.66%)
Feb 02, 2016 13.41 13.97 13.41 13.70 12,066 +0.10(+0.74%)
Feb 01, 2016 14.08 14.08 13.60 13.60 15,000 -0.25(-1.81%)
Jan 29, 2016 14.15 14.18 13.79 13.85 13,606 -0.55(-3.82%)
Jan 28, 2016 14.60 14.60 14.09 14.40 6,358 -0.11(-0.76%)
Jan 27, 2016 14.42 14.54 14.29 14.51 8,245 +0.01(+0.07%)
Jan 26, 2016 14.31 14.50 14.17 14.50 8,182 -0.22(-1.49%)
Jan 25, 2016 14.54 14.97 14.54 14.72 2,574 +0.41(+2.86%)
Jan 22, 2016 14.28 14.66 14.28 14.31 1,003 +0.30(+2.14%)
Jan 21, 2016 14.05 14.22 14.01 14.01 1,446 +0.50(+3.70%)
Jan 20, 2016 13.43 13.65 13.01 13.51 10,817 -0.31(-2.24%)
Jan 19, 2016 14.67 14.94 13.80 13.82 9,710 -1.07(-7.19%)
Jan 15, 2016 15.34 14.89 14.89 14.89 15,200 -1.04(-6.53%)
Jan 14, 2016 16.53 16.53 15.93 15.93 839 -0.32(-1.95%)
Jan 12, 2016 16.47 16.25 16.25 16.25 2,000 +0.02(+0.11%)
Jan 11, 2016 16.80 16.80 16.23 16.23 1,058 -0.33(-1.99%)
Jan 08, 2016 16.25 16.56 16.20 16.56 1,275 +0.30(+1.87%)
Jan 07, 2016 16.55 16.80 15.86 16.26 2,181 -0.61(-3.64%)
Jan 06, 2016 17.16 17.24 16.70 16.87 7,660 -0.41(-2.37%)
Jan 05, 2016 17.41 17.64 17.11 17.28 1,604 +0.04(+0.23%)
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.