Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 20.54 20.54 20.32 20.32 546 -0.22(-1.07%)
Nov 27, 2019 20.47 20.64 20.40 20.54 1,747 +0.02(+0.09%)
Nov 26, 2019 20.45 20.92 20.31 20.52 18,122 +0.11(+0.55%)
Nov 25, 2019 20.60 20.60 20.35 20.41 5,179 -0.13(-0.64%)
Nov 22, 2019 20.60 20.60 19.70 20.54 1,856 -0.21(-0.99%)
Nov 21, 2019 21.07 21.60 20.75 20.75 4,279 -0.32(-1.50%)
Nov 20, 2019 21.19 21.48 20.81 21.06 15,507 -0.14(-0.67%)
Nov 19, 2019 19.41 21.23 19.40 21.20 13,881 +2.05(+10.68%)
Nov 18, 2019 18.68 19.29 18.67 19.16 6,918 +0.30(+1.60%)
Nov 15, 2019 18.71 19.18 18.59 18.86 3,166 -0.33(-1.72%)
Nov 14, 2019 18.76 19.18 18.75 19.18 2,749 +0.52(+2.80%)
Nov 13, 2019 18.55 18.66 18.31 18.66 1,108 +0.06(+0.34%)
Nov 12, 2019 18.41 19.23 18.32 18.60 12,839 -0.05(-0.25%)
Nov 11, 2019 18.89 18.89 18.63 18.64 3,442 -0.18(-0.97%)
Nov 08, 2019 18.83 18.83 18.83 18.83 109 +0.00(+0.00%)
Nov 07, 2019 18.93 19.23 18.83 18.83 1,644 -0.25(-1.30%)
Nov 06, 2019 19.08 19.12 18.90 19.08 3,198 +0.12(+0.63%)
Nov 05, 2019 19.00 19.02 18.89 18.96 3,298 -0.15(-0.77%)
Nov 04, 2019 19.19 19.29 18.96 19.10 3,446 -0.06(-0.31%)
Nov 01, 2019 18.96 19.29 18.96 19.16 3,494 +0.24(+1.28%)
Oct 31, 2019 18.96 18.96 18.68 18.92 1,244 -0.04(-0.24%)
Oct 30, 2019 19.32 19.32 18.64 18.97 2,745 +0.13(+0.68%)
Oct 29, 2019 19.24 19.51 18.84 18.84 5,849 -0.24(-1.25%)
Oct 28, 2019 18.59 19.54 18.59 19.07 9,453 +0.57(+3.07%)
Oct 25, 2019 18.85 18.93 18.47 18.51 3,276 -0.38(-1.99%)
Oct 24, 2019 19.26 19.26 18.77 18.88 4,099 -0.36(-1.90%)
Oct 23, 2019 19.54 19.69 19.25 19.25 5,706 -0.29(-1.50%)
Oct 22, 2019 19.17 19.57 19.17 19.54 7,554 +0.37(+1.94%)
Oct 21, 2019 18.28 19.17 18.09 19.17 8,525 +0.89(+4.87%)
Oct 18, 2019 17.96 18.35 17.96 18.28 4,149 +0.56(+3.18%)
Oct 17, 2019 17.86 18.00 17.72 17.72 6,870 -0.14(-0.78%)
Oct 16, 2019 18.14 18.41 17.86 17.86 4,261 -0.27(-1.47%)
Oct 15, 2019 18.53 18.53 18.00 18.12 4,247 -0.07(-0.40%)
Oct 14, 2019 18.42 18.42 18.20 18.20 737 -0.39(-2.12%)
Oct 11, 2019 18.03 18.66 18.03 18.59 2,948 +0.31(+1.72%)
Oct 10, 2019 18.31 18.32 18.05 18.28 3,569 +0.14(+0.79%)
Oct 09, 2019 18.33 18.33 17.53 18.13 4,421 +0.00(+0.01%)
Oct 08, 2019 18.04 18.28 17.94 18.13 3,266 -0.26(-1.39%)
Oct 07, 2019 18.66 18.68 18.30 18.39 1,081 -0.46(-2.44%)
Oct 04, 2019 18.57 18.85 18.57 18.85 1,201 +0.46(+2.50%)
Oct 03, 2019 18.25 18.62 18.12 18.39 7,281 +0.29(+1.62%)
Oct 02, 2019 18.11 18.25 17.88 18.10 2,584 -0.33(-1.79%)
Oct 01, 2019 18.69 18.85 18.28 18.42 5,436 +0.09(+0.49%)
Sep 30, 2019 18.48 18.55 18.18 18.34 4,030 -0.31(-1.66%)
Sep 27, 2019 18.54 18.84 18.47 18.64 3,734 -0.12(-0.63%)
Sep 26, 2019 18.74 19.00 18.58 18.76 5,658 -0.17(-0.91%)
Sep 25, 2019 18.67 19.21 18.67 18.94 3,357 +0.05(+0.29%)
Sep 24, 2019 19.08 19.10 18.72 18.88 2,191 -0.34(-1.75%)
Sep 23, 2019 18.13 19.22 17.84 19.22 5,198 +1.01(+5.55%)
Sep 20, 2019 17.98 18.21 17.85 18.21 4,283 +0.25(+1.42%)
Sep 19, 2019 18.43 18.44 17.85 17.95 15,021 -0.34(-1.84%)
Sep 18, 2019 18.30 18.55 17.84 18.29 16,002 -0.18(-0.99%)
Sep 17, 2019 18.50 18.50 18.30 18.47 6,522 +0.00(+0.00%)
Sep 16, 2019 18.68 18.82 18.31 18.47 10,646 -0.37(-1.98%)
Sep 13, 2019 18.81 19.10 18.42 18.84 2,306 -0.13(-0.67%)
Sep 12, 2019 19.04 19.04 18.71 18.97 923 -0.05(-0.29%)
Sep 11, 2019 18.59 19.21 18.59 19.03 15,895 +0.13(+0.67%)
Sep 10, 2019 18.69 19.00 18.69 18.90 9,717 -0.13(-0.67%)
Sep 09, 2019 18.64 19.12 18.51 19.03 9,336 +0.43(+2.30%)
Sep 06, 2019 18.27 18.66 18.03 18.60 13,840 +0.47(+2.61%)
Sep 05, 2019 17.90 18.38 17.81 18.13 16,443 +0.23(+1.27%)
Sep 04, 2019 17.83 18.12 17.32 17.90 18,059 +0.30(+1.71%)
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.