Skip to main content

Acme United Corp (NY: ACU )

41.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.01 19.12 18.94 18.94 5,976 -0.02(-0.10%)
Jul 30, 2019 19.03 19.21 18.95 18.95 9,441 +0.00(+0.00%)
Jul 29, 2019 18.98 19.15 18.76 18.95 23,939 -0.20(-1.05%)
Jul 26, 2019 19.04 19.15 18.82 19.15 8,787 +0.14(+0.72%)
Jul 25, 2019 19.12 19.12 18.55 19.02 8,404 +0.01(+0.05%)
Jul 24, 2019 19.00 19.50 18.64 19.01 14,815 +0.43(+2.30%)
Jul 23, 2019 18.84 19.31 18.46 18.58 14,065 -0.35(-1.83%)
Jul 22, 2019 18.49 18.93 18.17 18.93 20,409 +0.66(+3.59%)
Jul 19, 2019 18.45 18.84 18.03 18.27 23,067 +0.15(+0.80%)
Jul 18, 2019 16.39 18.89 16.39 18.13 27,592 +0.64(+3.64%)
Jul 17, 2019 17.84 18.29 17.49 17.49 15,538 -0.36(-1.99%)
Jul 16, 2019 18.80 18.82 17.70 17.84 18,406 -1.01(-5.36%)
Jul 15, 2019 19.38 19.85 18.83 18.85 19,715 -0.36(-1.85%)
Jul 12, 2019 19.72 19.82 19.21 19.21 12,851 -0.63(-3.17%)
Jul 11, 2019 19.70 19.84 19.47 19.84 3,326 -0.15(-0.73%)
Jul 10, 2019 20.05 20.14 19.41 19.98 4,109 +0.29(+1.48%)
Jul 09, 2019 19.68 19.96 19.54 19.69 2,025 -0.16(-0.83%)
Jul 08, 2019 19.68 20.03 19.30 19.86 6,453 +0.38(+1.96%)
Jul 05, 2019 19.56 19.99 18.59 19.47 4,064 -0.10(-0.51%)
Jul 03, 2019 19.80 19.80 19.57 19.57 1,757 -0.46(-2.27%)
Jul 02, 2019 19.48 20.03 18.89 20.03 21,255 +0.55(+2.80%)
Jul 01, 2019 20.46 20.46 18.53 19.48 32,791 -0.96(-4.72%)
Jun 28, 2019 19.06 20.45 18.78 20.45 16,343 +1.39(+7.27%)
Jun 27, 2019 19.66 19.66 18.89 19.06 20,104 -0.37(-1.91%)
Jun 26, 2019 20.12 20.40 19.20 19.43 16,226 -0.69(-3.42%)
Jun 25, 2019 20.52 20.52 19.44 20.12 9,137 -0.22(-1.07%)
Jun 24, 2019 19.88 20.71 19.47 20.34 37,733 -0.04(-0.18%)
Jun 21, 2019 19.12 20.37 17.30 20.37 32,577 +1.00(+5.17%)
Jun 20, 2019 19.15 19.56 19.02 19.37 10,856 +0.22(+1.16%)
Jun 19, 2019 19.39 19.47 19.12 19.15 9,738 -0.34(-1.72%)
Jun 18, 2019 19.12 19.70 19.12 19.49 2,971 +0.54(+2.87%)
Jun 17, 2019 19.32 19.36 18.94 18.94 5,057 -0.38(-1.99%)
Jun 14, 2019 19.02 20.14 18.90 19.33 11,153 +0.47(+2.47%)
Jun 13, 2019 18.64 19.23 18.59 18.86 12,604 +0.24(+1.26%)
Jun 12, 2019 18.93 18.93 17.71 18.63 19,582 -0.62(-3.25%)
Jun 11, 2019 19.78 20.08 18.57 19.25 35,751 -0.62(-3.14%)
Jun 10, 2019 19.88 19.88 19.56 19.88 24,438 +0.40(+2.05%)
Jun 07, 2019 19.46 19.81 19.18 19.48 13,803 +0.28(+1.46%)
Jun 06, 2019 19.29 19.60 19.03 19.20 21,612 -0.09(-0.47%)
Jun 05, 2019 18.65 19.43 18.36 19.29 29,100 +0.62(+3.30%)
Jun 04, 2019 18.53 19.07 18.01 18.67 15,253 +0.11(+0.59%)
Jun 03, 2019 18.19 18.65 18.14 18.56 36,455 +0.47(+2.60%)
May 31, 2019 17.11 18.09 17.11 18.09 30,699 +0.98(+5.71%)
May 30, 2019 17.39 17.80 15.78 17.11 30,725 -0.42(-2.38%)
May 29, 2019 17.54 17.84 17.31 17.53 9,384 -0.47(-2.62%)
May 28, 2019 18.08 19.24 17.54 18.00 28,669 +0.07(+0.40%)
May 24, 2019 18.94 19.17 17.93 17.93 26,945 -1.48(-7.61%)
May 23, 2019 18.18 19.41 17.53 19.41 30,907 +1.02(+5.57%)
May 22, 2019 18.31 18.74 18.21 18.38 26,840 -0.12(-0.64%)
May 21, 2019 18.67 19.14 18.39 18.50 29,675 -0.27(-1.45%)
May 20, 2019 18.76 19.03 18.29 18.77 22,307 +0.00(+0.00%)
May 17, 2019 18.29 18.94 18.17 18.77 18,331 +0.28(+1.52%)
May 16, 2019 18.32 18.76 18.23 18.49 11,621 +0.34(+1.85%)
May 15, 2019 18.32 18.52 18.16 18.16 16,390 -0.10(-0.55%)
May 14, 2019 18.71 18.91 18.23 18.26 20,692 -0.62(-3.26%)
May 13, 2019 18.92 19.05 18.28 18.87 31,901 -0.07(-0.38%)
May 10, 2019 19.11 19.45 18.44 18.94 35,338 -0.16(-0.85%)
May 09, 2019 18.58 19.40 18.45 19.11 15,571 +0.11(+0.57%)
May 08, 2019 19.23 19.37 18.56 19.00 15,263 -0.24(-1.22%)
May 07, 2019 18.60 19.42 18.52 19.23 35,282 +0.58(+3.11%)
May 06, 2019 18.61 18.96 18.26 18.65 49,973 -0.51(-2.65%)
May 03, 2019 18.22 19.88 18.17 19.16 35,779 +1.09(+6.01%)
May 02, 2019 18.09 18.50 17.30 18.07 29,852 -0.04(-0.20%)
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.