Acme United Corp (NY: ACU )

23.02 -0.49 (-2.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 27.46 27.67 26.81 27.67 10,287 +0.08(+0.29%)
Jul 28, 2017 27.60 27.60 26.85 27.59 4,660 -0.04(-0.14%)
Jul 27, 2017 28.41 28.41 26.49 27.63 17,366 -0.11(-0.40%)
Jul 26, 2017 27.40 28.19 27.30 27.74 11,768 +0.55(+2.02%)
Jul 25, 2017 28.00 28.49 27.19 27.19 19,461 -1.11(-3.92%)
Jul 24, 2017 27.26 28.30 27.25 28.30 9,695 +0.28(+1.00%)
Jul 21, 2017 28.02 28.61 27.30 28.02 2,321 +0.32(+1.16%)
Jul 20, 2017 28.40 28.40 27.50 27.70 1,886 +0.20(+0.73%)
Jul 19, 2017 27.40 28.51 27.40 27.50 4,453 -0.28(-1.01%)
Jul 18, 2017 27.47 27.80 27.39 27.78 2,918 -0.22(-0.79%)
Jul 17, 2017 28.00 28.24 27.88 28.00 5,275 -0.05(-0.18%)
Jul 14, 2017 28.05 28.05 28.05 28.05 366 -0.10(-0.36%)
Jul 13, 2017 27.65 28.80 27.65 28.15 1,001 +0.58(+2.10%)
Jul 12, 2017 27.55 28.01 27.55 27.57 3,230 +0.27(+0.99%)
Jul 11, 2017 27.75 27.98 27.30 27.30 2,197 -0.72(-2.58%)
Jul 10, 2017 27.60 28.02 27.60 28.02 792 -0.43(-1.50%)
Jul 07, 2017 28.30 28.45 27.55 28.45 1,084 -0.15(-0.52%)
Jul 05, 2017 28.60 47 +0.53(+1.89%)
Jul 03, 2017 28.03 28.07 28.03 28.07 688 -0.53(-1.85%)
Jun 30, 2017 28.70 28.55 28.60 695 -0.10(-0.34%)
Jun 29, 2017 27.65 28.70 27.65 28.70 1,308 +0.75(+2.68%)
Jun 28, 2017 27.54 28.51 27.54 27.95 3,380 +0.40(+1.45%)
Jun 27, 2017 27.44 27.56 27.01 27.55 1,527 +0.65(+2.42%)
Jun 26, 2017 27.00 27.66 26.72 26.90 12,950 -0.10(-0.35%)
Jun 23, 2017 26.90 27.00 26.85 27.00 2,106 +0.10(+0.35%)
Jun 22, 2017 26.47 27.22 26.30 26.90 7,352 +0.16(+0.62%)
Jun 21, 2017 27.40 27.40 26.73 26.73 5,668 -0.66(-2.39%)
Jun 20, 2017 27.13 27.46 26.80 27.39 2,358 -0.23(-0.83%)
Jun 19, 2017 28.09 28.09 27.08 27.62 7,247 -0.19(-0.68%)
Jun 16, 2017 27.73 28.33 27.56 27.81 4,094 -0.53(-1.89%)
Jun 15, 2017 27.27 28.34 27.10 28.34 5,888 +1.44(+5.37%)
Jun 14, 2017 27.03 27.05 26.90 26.90 12,283 -0.15(-0.55%)
Jun 13, 2017 26.81 27.05 26.81 27.05 1,548 +0.00(+0.02%)
Jun 12, 2017 27.63 27.63 26.91 27.05 10,551 -0.58(-2.11%)
Jun 09, 2017 28.20 28.37 27.50 27.63 1,530 -0.74(-2.61%)
Jun 08, 2017 27.79 29.10 27.45 28.37 1,492 +0.87(+3.16%)
Jun 07, 2017 28.00 28.00 27.50 27.50 683 -0.50(-1.79%)
Jun 06, 2017 27.82 28.00 27.75 28.00 5,625 +0.00(+0.00%)
Jun 05, 2017 28.25 28.45 28.00 28.00 4,837 -0.50(-1.75%)
Jun 02, 2017 28.11 28.61 28.11 28.50 1,766 +0.61(+2.19%)
Jun 01, 2017 28.87 28.87 27.89 27.89 2,202 -0.61(-2.14%)
May 31, 2017 27.80 28.65 27.80 28.50 7,841 +0.68(+2.44%)
May 30, 2017 27.85 28.49 27.58 27.82 10,327 -0.53(-1.87%)
May 26, 2017 27.41 28.81 26.78 28.35 4,177 +1.17(+4.30%)
May 25, 2017 27.76 28.90 27.18 27.18 23,077 -0.28(-1.02%)
May 24, 2017 26.97 29.40 26.97 27.46 22,775 +0.44(+1.63%)
May 23, 2017 26.56 27.46 26.20 27.02 3,940 +0.28(+1.05%)
May 22, 2017 26.89 26.89 26.52 26.74 2,112 -0.15(-0.56%)
May 19, 2017 26.26 27.10 26.25 26.89 3,884 +0.77(+2.95%)
May 18, 2017 26.05 26.88 26.05 26.12 2,583 -0.03(-0.12%)
May 17, 2017 26.50 27.09 26.15 26.15 1,587 -0.75(-2.79%)
May 16, 2017 27.22 27.33 26.50 26.90 7,411 -0.12(-0.44%)
May 15, 2017 26.11 27.45 26.11 27.02 5,335 +0.74(+2.82%)
May 12, 2017 27.27 27.45 26.02 26.28 5,046 -0.32(-1.20%)
May 11, 2017 27.16 27.59 26.60 26.60 13,613 -0.45(-1.66%)
May 10, 2017 27.14 27.19 26.79 27.05 4,517 +0.27(+1.01%)
May 09, 2017 27.36 27.56 26.75 26.78 18,993 -0.55(-2.01%)
May 08, 2017 27.37 27.37 26.87 27.33 2,551 +0.12(+0.44%)
May 05, 2017 27.33 27.37 26.00 27.21 7,887 +0.41(+1.53%)
May 04, 2017 27.70 27.70 26.80 26.80 5,902 -0.54(-1.98%)
May 03, 2017 27.03 27.79 26.60 27.34 10,754 +0.09(+0.33%)
May 02, 2017 28.70 29.05 27.25 27.25 15,531 -1.65(-5.71%)
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.