Acme United Corp (NY: ACU )

32.70 USD -0.06 (-0.18%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 18.23 18.28 18.06 18.06 3,282 -0.41(-2.22%)
May 27, 2016 18.16 18.47 18.47 18.47 800 +0.10(+0.55%)
May 26, 2016 18.31 18.43 18.19 18.37 4,049 -0.13(-0.70%)
May 25, 2016 17.96 18.50 17.96 18.50 6,321 +0.50(+2.78%)
May 24, 2016 18.00 18.00 18.00 18.00 1,494 +0.40(+2.30%)
May 23, 2016 18.00 18.00 17.50 17.59 2,314 -0.23(-1.26%)
May 20, 2016 17.75 17.90 17.59 17.82 6,956 +0.30(+1.73%)
May 19, 2016 17.52 17.52 17.52 17.52 326 -0.06(-0.36%)
May 18, 2016 17.58 17.58 17.58 17.58 225 -0.02(-0.11%)
May 17, 2016 17.65 17.72 17.60 17.60 640 -0.05(-0.28%)
May 16, 2016 17.55 17.65 17.55 17.65 2,507 +0.36(+2.08%)
May 13, 2016 17.29 17.29 17.29 17.29 735 -0.15(-0.88%)
May 12, 2016 17.33 17.44 17.33 17.44 871 +0.17(+0.97%)
May 10, 2016 17.50 17.50 17.23 17.28 46 -0.35(-2.00%)
May 09, 2016 17.50 17.63 17.50 17.63 859 +0.13(+0.74%)
May 06, 2016 17.49 17.79 17.49 17.50 3,787 +0.03(+0.17%)
May 05, 2016 17.78 17.97 17.47 17.47 1,304 -0.48(-2.67%)
May 04, 2016 17.00 17.95 16.98 17.95 3,486 +0.92(+5.42%)
May 03, 2016 17.08 17.09 17.01 17.03 801 -0.06(-0.37%)
May 02, 2016 17.13 17.24 16.98 17.09 1,854 +0.31(+1.82%)
Apr 29, 2016 16.66 16.78 16.66 16.78 1,092 -0.17(-1.03%)
Apr 28, 2016 16.93 16.96 16.93 16.96 1,471 -0.05(-0.29%)
Apr 26, 2016 17.14 17.20 16.70 17.01 78 +0.06(+0.32%)
Apr 25, 2016 17.35 17.82 16.72 16.95 2,831 -0.55(-3.12%)
Apr 22, 2016 16.60 17.50 16.60 17.50 12,694 +1.33(+8.21%)
Apr 20, 2016 16.10 16.17 16.00 16.17 27 +0.12(+0.76%)
Apr 19, 2016 16.12 16.68 16.05 16.05 1,091 -0.65(-3.89%)
Apr 18, 2016 15.95 16.70 15.95 16.70 2,336 +0.40(+2.45%)
Apr 15, 2016 16.56 16.66 16.30 16.30 1,763 -0.38(-2.30%)
Apr 14, 2016 16.49 16.68 16.49 16.68 841 -0.03(-0.16%)
Apr 13, 2016 16.72 16.72 16.71 16.71 488 -0.01(-0.08%)
Apr 12, 2016 16.57 16.72 16.52 16.72 1,686 -0.06(-0.38%)
Apr 11, 2016 16.82 17.18 16.63 16.79 2,838 -0.03(-0.20%)
Apr 08, 2016 16.28 16.95 16.28 16.82 1,771 +0.30(+1.82%)
Apr 06, 2016 16.87 17.04 16.41 16.52 64 -0.64(-3.73%)
Apr 05, 2016 16.40 17.16 16.40 17.16 1,882 +0.76(+4.63%)
Apr 04, 2016 16.19 16.40 16.19 16.40 3,067 -0.10(-0.61%)
Apr 01, 2016 16.50 16.50 16.50 16.50 974 +0.16(+0.98%)
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%)
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.