Acme United Corp (NY: ACU )

42.70 USD -0.06 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 19.67 19.99 19.99 19.99 20,900 +0.54(+2.75%)
Dec 30, 2014 19.15 19.73 19.00 19.45 19,345 +0.36(+1.88%)
Dec 29, 2014 19.00 19.15 18.92 19.09 7,395 +0.19(+1.03%)
Dec 26, 2014 18.89 18.95 18.73 18.90 2,058 +0.33(+1.78%)
Dec 23, 2014 18.62 18.57 18.57 18.57 4,000 +0.07(+0.38%)
Dec 22, 2014 18.41 18.50 18.07 18.50 4,534 +0.35(+1.93%)
Dec 19, 2014 18.05 18.50 18.00 18.15 3,554 +0.19(+1.06%)
Dec 18, 2014 18.22 18.22 17.96 17.96 442 -0.32(-1.75%)
Dec 17, 2014 18.28 18.65 18.25 18.28 6,108 +0.16(+0.91%)
Dec 16, 2014 17.02 18.18 17.02 18.12 15,286 +0.42(+2.35%)
Dec 15, 2014 17.85 17.98 17.70 17.70 2,598 -0.10(-0.56%)
Dec 12, 2014 17.80 17.82 17.80 17.80 624 +0.13(+0.74%)
Dec 11, 2014 17.67 17.67 17.67 17.67 217 -0.45(-2.48%)
Dec 10, 2014 17.83 18.12 17.75 18.12 3,529 +0.39(+2.20%)
Dec 09, 2014 17.73 17.73 17.73 17.73 186 -0.31(-1.72%)
Dec 08, 2014 17.89 18.08 17.67 18.04 773 -0.17(-0.95%)
Dec 05, 2014 18.28 18.28 18.07 18.21 1,530 +0.03(+0.19%)
Dec 04, 2014 17.99 18.18 17.99 18.18 3,313 +0.19(+1.06%)
Dec 03, 2014 18.00 18.18 17.97 17.99 1,010 -0.14(-0.77%)
Dec 02, 2014 18.13 18.13 18.13 18.13 105 +0.23(+1.28%)
Dec 01, 2014 18.00 18.18 17.90 17.90 10,812 -0.10(-0.55%)
Nov 28, 2014 17.81 18.00 17.81 18.00 608 +0.39(+2.21%)
Nov 25, 2014 17.82 17.61 17.61 17.61 6,700 -0.31(-1.73%)
Nov 24, 2014 17.88 17.92 17.80 17.92 2,890 +0.04(+0.22%)
Nov 21, 2014 17.87 17.88 17.87 17.88 1,542 +0.13(+0.73%)
Nov 20, 2014 17.74 17.88 17.64 17.75 4,670 +0.00(+0.00%)
Nov 19, 2014 17.51 17.75 17.35 17.75 4,208 +0.24(+1.37%)
Nov 18, 2014 17.24 17.65 17.24 17.51 4,820 +0.38(+2.22%)
Nov 17, 2014 17.08 17.41 17.06 17.13 1,165 +0.04(+0.23%)
Nov 14, 2014 17.11 17.36 17.09 17.09 486 -0.19(-1.09%)
Nov 13, 2014 17.54 17.54 17.26 17.28 6,704 -0.22(-1.26%)
Nov 12, 2014 17.00 17.50 17.00 17.50 1,425 +0.00(+0.00%)
Nov 10, 2014 17.25 17.70 17.25 17.50 87 +0.10(+0.57%)
Nov 07, 2014 17.33 17.69 17.33 17.40 400 -0.15(-0.85%)
Nov 06, 2014 17.26 17.55 17.26 17.55 1,420 -0.15(-0.85%)
Nov 05, 2014 17.70 17.70 17.49 17.70 4,987 +0.45(+2.61%)
Nov 04, 2014 17.25 17.25 17.25 17.25 575 +0.00(+0.00%)
Nov 03, 2014 17.25 17.25 17.08 17.25 1,005 +0.00(+0.00%)
Oct 31, 2014 17.25 17.25 17.08 17.25 4,450 +0.00(+0.00%)
Oct 30, 2014 17.24 17.25 17.24 17.25 1,871 +0.01(+0.06%)
Oct 29, 2014 17.25 17.30 17.20 17.24 13,471 -0.06(-0.35%)
Oct 28, 2014 17.19 17.30 17.12 17.30 9,434 -0.10(-0.57%)
Oct 27, 2014 17.50 17.54 17.54 17.40 17,807 -0.14(-0.80%)
Oct 24, 2014 17.60 17.60 17.52 17.54 2,210 -0.11(-0.62%)
Oct 23, 2014 17.28 17.70 17.00 17.65 11,422 +0.59(+3.46%)
Oct 22, 2014 17.24 17.24 16.95 17.06 2,578 -0.24(-1.39%)
Oct 21, 2014 16.85 17.30 16.85 17.30 1,699 -0.04(-0.23%)
Oct 20, 2014 17.34 17.34 17.34 17.34 618 +0.05(+0.29%)
Oct 17, 2014 17.10 17.29 16.80 17.29 8,169 -0.03(-0.17%)
Oct 16, 2014 16.85 17.75 16.84 17.32 23,299 +0.50(+2.97%)
Oct 15, 2014 16.71 16.85 16.60 16.82 4,270 -0.03(-0.18%)
Oct 14, 2014 16.50 16.75 16.50 16.85 7,730 -0.16(-0.94%)
Oct 13, 2014 16.99 17.10 16.79 17.01 4,955 +0.43(+2.60%)
Oct 10, 2014 16.56 16.83 16.50 16.58 1,829 -0.17(-0.99%)
Oct 09, 2014 16.87 16.88 16.53 16.75 3,856 -0.15(-0.92%)
Oct 08, 2014 16.90 16.90 16.90 16.90 410 +0.00(+0.00%)
Oct 07, 2014 16.93 17.09 16.90 16.90 6,474 -0.00(-0.00%)
Oct 03, 2014 16.97 16.97 16.83 16.90 136 +0.08(+0.45%)
Oct 02, 2014 16.78 16.94 16.66 16.83 9,810 -0.08(-0.50%)
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.