Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 21.72 22.03 20.73 20.73 3,075 -0.40(-1.89%)
Aug 30, 2017 20.80 21.56 20.68 21.13 10,861 +0.43(+2.07%)
Aug 29, 2017 21.08 21.08 20.70 20.70 930 -0.60(-2.83%)
Aug 28, 2017 21.30 21.30 21.02 21.30 6,099 -0.09(-0.41%)
Aug 25, 2017 22.58 22.58 21.30 21.39 12,662 -0.79(-3.54%)
Aug 24, 2017 22.00 22.35 21.96 22.18 4,003 +0.18(+0.81%)
Aug 23, 2017 23.06 23.06 21.43 22.00 13,592 -1.06(-4.61%)
Aug 22, 2017 23.06 23.06 23.06 23.06 392 -0.27(-1.14%)
Aug 21, 2017 24.35 24.35 23.31 23.33 4,566 -0.76(-3.14%)
Aug 17, 2017 24.09 217 -0.13(-0.54%)
Aug 16, 2017 23.93 24.22 23.81 24.22 1,028 -0.17(-0.71%)
Aug 15, 2017 24.02 24.39 23.95 24.39 7,516 +1.05(+4.48%)
Aug 14, 2017 23.39 23.39 23.34 23.34 580 -0.22(-0.94%)
Aug 11, 2017 23.40 23.56 23.40 23.56 1,015 +0.30(+1.31%)
Aug 10, 2017 23.26 23.26 23.26 23.26 195 -1.24(-5.07%)
Aug 09, 2017 23.30 24.50 23.30 24.50 1,214 +0.58(+2.44%)
Aug 08, 2017 24.46 24.49 23.78 23.92 4,231 -0.40(-1.64%)
Aug 07, 2017 24.47 24.48 23.70 24.32 3,589 -0.12(-0.50%)
Aug 04, 2017 24.70 24.70 24.44 24.44 1,457 -0.30(-1.19%)
Aug 03, 2017 25.00 25.01 23.96 24.74 3,010 +0.21(+0.87%)
Aug 02, 2017 23.96 25.00 23.96 24.52 11,404 +0.18(+0.73%)
Aug 01, 2017 24.06 24.35 24.06 24.35 4,024 +0.29(+1.19%)
Jul 31, 2017 23.88 24.06 23.31 24.06 11,830 +0.07(+0.29%)
Jul 28, 2017 24.00 24.00 23.35 23.99 5,359 -0.03(-0.14%)
Jul 27, 2017 24.70 24.70 23.03 24.02 19,972 -0.10(-0.40%)
Jul 26, 2017 23.82 24.51 23.74 24.12 13,534 +0.48(+2.02%)
Jul 25, 2017 24.35 24.77 23.64 23.64 22,381 -0.97(-3.92%)
Jul 24, 2017 23.70 24.61 23.69 24.61 11,149 +0.24(+1.00%)
Jul 21, 2017 24.36 24.88 23.74 24.36 2,669 +0.28(+1.16%)
Jul 20, 2017 24.69 24.69 23.91 24.09 2,169 +0.17(+0.73%)
Jul 19, 2017 23.82 24.79 23.82 23.91 5,121 -0.24(-1.01%)
Jul 18, 2017 23.89 24.17 23.82 24.16 3,355 -0.10(-0.39%)
Jul 17, 2017 24.25 24.46 24.14 24.25 6,090 -0.04(-0.18%)
Jul 14, 2017 24.29 24.29 24.29 24.29 422 -0.09(-0.36%)
Jul 13, 2017 23.95 24.94 23.95 24.38 1,155 +0.50(+2.10%)
Jul 12, 2017 23.86 24.26 23.86 23.88 3,729 +0.23(+0.99%)
Jul 11, 2017 24.03 24.23 23.64 23.64 2,536 -0.63(-2.58%)
Jul 10, 2017 23.90 24.27 23.90 24.27 914 -0.37(-1.50%)
Jul 07, 2017 24.51 24.64 23.86 24.64 1,251 -0.13(-0.52%)
Jul 05, 2017 24.77 54 +0.46(+1.89%)
Jul 03, 2017 24.28 24.31 24.28 24.31 794 -0.46(-1.85%)
Jun 30, 2017 24.86 24.73 24.77 802 -0.09(-0.35%)
Jun 29, 2017 23.95 24.86 23.95 24.86 1,510 +0.65(+2.68%)
Jun 28, 2017 23.85 24.69 23.85 24.21 3,902 +0.35(+1.45%)
Jun 27, 2017 23.76 23.87 23.39 23.86 1,763 +0.56(+2.42%)
Jun 26, 2017 23.38 23.96 23.15 23.30 14,952 -0.08(-0.35%)
Jun 23, 2017 23.30 23.38 23.25 23.38 2,431 +0.08(+0.35%)
Jun 22, 2017 22.93 23.57 22.78 23.30 8,488 +0.14(+0.62%)
Jun 21, 2017 23.73 23.73 23.16 23.16 6,544 -0.57(-2.39%)
Jun 20, 2017 23.50 23.78 23.21 23.72 2,722 -0.20(-0.83%)
Jun 19, 2017 24.33 24.33 23.45 23.92 8,367 -0.16(-0.68%)
Jun 16, 2017 24.02 24.54 23.87 24.09 4,726 -0.46(-1.89%)
Jun 15, 2017 23.62 24.55 23.47 24.55 6,798 +1.25(+5.37%)
Jun 14, 2017 23.41 23.43 23.30 23.30 14,182 -0.13(-0.55%)
Jun 13, 2017 23.22 23.43 23.22 23.43 1,787 +0.00(+0.02%)
Jun 12, 2017 23.93 23.93 23.31 23.42 12,182 -0.51(-2.11%)
Jun 09, 2017 24.42 24.57 23.82 23.93 1,766 -0.64(-2.61%)
Jun 08, 2017 24.07 25.20 23.77 24.57 1,722 +0.75(+3.16%)
Jun 07, 2017 24.25 24.25 23.82 23.82 788 -0.43(-1.79%)
Jun 06, 2017 24.09 24.25 24.03 24.25 6,494 +0.00(+0.00%)
Jun 05, 2017 24.47 24.64 24.25 24.25 5,584 -0.43(-1.75%)
Jun 02, 2017 24.35 24.78 24.35 24.68 2,039 +0.53(+2.19%)
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.