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 (%)
Nov 30, 2017 19.69 20.09 19.59 19.77 14,251 -0.11(-0.55%)
Nov 29, 2017 19.59 20.09 19.59 19.88 2,432 -0.03(-0.15%)
Nov 28, 2017 19.42 20.40 19.40 19.91 3,741 -0.01(-0.07%)
Nov 27, 2017 19.92 19.92 19.92 19.92 611 -0.15(-0.74%)
Nov 24, 2017 19.48 20.07 19.40 20.07 2,395 +0.53(+2.73%)
Nov 22, 2017 19.20 20.53 19.00 19.54 28,040 +0.21(+1.09%)
Nov 21, 2017 18.87 21.06 18.87 19.33 6,456 -0.08(-0.41%)
Nov 20, 2017 19.31 20.51 19.27 19.40 5,473 +0.06(+0.32%)
Nov 17, 2017 19.05 19.66 18.05 19.34 13,750 +0.13(+0.68%)
Nov 16, 2017 18.18 19.48 17.95 19.21 16,946 +0.07(+0.38%)
Nov 15, 2017 19.23 19.38 19.14 19.14 3,098 -0.12(-0.61%)
Nov 14, 2017 18.50 20.89 18.50 19.26 27,793 -0.17(-0.85%)
Nov 13, 2017 19.08 20.18 19.00 19.42 10,311 -0.06(-0.31%)
Nov 10, 2017 19.22 20.23 19.00 19.48 16,403 +0.26(+1.36%)
Nov 09, 2017 19.60 19.60 19.17 19.22 1,726 -0.31(-1.57%)
Nov 08, 2017 19.19 19.65 19.13 19.53 15,774 -0.04(-0.22%)
Nov 07, 2017 19.49 19.83 19.05 19.57 3,984 -0.01(-0.08%)
Nov 06, 2017 20.58 20.58 19.59 19.59 4,200 -1.03(-5.01%)
Nov 03, 2017 19.68 21.79 19.25 20.62 26,581 -0.36(-1.74%)
Nov 02, 2017 19.06 21.42 19.06 20.98 22,005 +1.50(+7.70%)
Nov 01, 2017 19.28 19.48 17.65 19.48 12,215 -0.17(-0.89%)
Oct 31, 2017 19.67 19.86 19.38 19.66 4,836 +0.19(+0.99%)
Oct 30, 2017 19.70 19.88 19.47 19.47 4,217 -0.71(-3.52%)
Oct 27, 2017 19.57 20.24 19.53 20.18 5,240 +0.65(+3.32%)
Oct 26, 2017 20.44 20.52 19.53 19.53 7,899 -0.99(-4.84%)
Oct 25, 2017 20.53 21.40 20.40 20.52 3,814 -0.45(-2.14%)
Oct 24, 2017 21.75 22.15 20.80 20.97 8,905 -0.44(-2.04%)
Oct 23, 2017 21.06 21.41 21.01 21.41 5,437 +0.00(+0.00%)
Oct 20, 2017 20.58 21.58 20.10 21.41 53,515 +0.83(+4.03%)
Oct 19, 2017 22.02 22.02 20.58 20.58 6,124 -1.34(-6.12%)
Oct 17, 2017 21.92 21.92 21.92 69 +0.15(+0.67%)
Oct 16, 2017 21.85 21.85 21.20 21.77 5,533 +0.06(+0.27%)
Oct 13, 2017 20.88 22.06 20.88 21.71 7,377 +0.22(+1.02%)
Oct 12, 2017 20.97 21.70 20.97 21.49 6,899 +0.38(+1.82%)
Oct 11, 2017 20.84 21.18 20.75 21.11 7,002 -0.01(-0.04%)
Oct 10, 2017 20.77 21.33 20.77 21.12 1,221 -0.16(-0.74%)
Oct 09, 2017 20.58 21.70 20.58 21.27 10,196 +0.31(+1.46%)
Oct 06, 2017 20.96 20.97 20.96 20.97 1,668 +0.08(+0.38%)
Oct 05, 2017 21.82 21.84 20.62 20.89 8,598 -0.17(-0.83%)
Oct 04, 2017 21.18 21.21 19.92 21.06 4,290 +0.10(+0.46%)
Oct 03, 2017 20.73 21.10 19.75 20.97 6,516 +0.29(+1.40%)
Oct 02, 2017 20.14 20.68 19.66 20.68 4,429 +0.68(+3.40%)
Sep 29, 2017 20.91 21.69 19.88 20.00 17,445 -0.87(-4.17%)
Sep 28, 2017 21.28 21.28 20.87 20.87 4,479 -0.15(-0.72%)
Sep 27, 2017 21.30 21.31 20.85 21.02 4,252 -0.15(-0.72%)
Sep 26, 2017 21.04 21.30 21.00 21.17 4,566 +0.12(+0.59%)
Sep 25, 2017 21.50 21.50 19.97 21.05 6,994 -1.04(-4.73%)
Sep 22, 2017 21.26 22.09 20.91 22.09 5,277 +0.90(+4.27%)
Sep 21, 2017 20.01 21.19 20.01 21.19 12,090 +0.82(+4.02%)
Sep 20, 2017 21.78 22.39 19.58 20.37 24,866 -1.44(-6.59%)
Sep 19, 2017 21.87 22.92 21.24 21.81 22,564 +0.07(+0.32%)
Sep 18, 2017 22.35 22.52 21.15 21.74 4,650 +0.87(+4.17%)
Sep 15, 2017 22.26 22.64 20.87 20.87 10,635 -2.12(-9.23%)
Sep 14, 2017 23.00 23.00 21.56 22.99 1,160 +0.38(+1.68%)
Sep 13, 2017 22.61 23.00 22.61 22.61 1,851 +0.11(+0.48%)
Sep 12, 2017 21.36 22.50 21.36 22.50 2,738 +1.17(+5.50%)
Sep 11, 2017 21.43 22.43 21.33 21.33 3,501 -1.10(-4.92%)
Sep 08, 2017 20.88 22.43 20.88 22.43 1,040 +0.77(+3.53%)
Sep 07, 2017 21.30 21.73 20.94 21.67 3,094 +0.11(+0.52%)
Sep 06, 2017 21.39 21.56 21.05 21.56 1,446 +0.25(+1.18%)
Sep 05, 2017 20.09 21.56 20.03 21.30 4,451 +0.80(+3.91%)
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.