Acme United Corp (NY: ACU )

35.19 USD +2.20 (+6.67%)
Official Closing Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 17.12 17.12 17.12 17.12 218 +0.02(+0.15%)
Nov 25, 2015 17.34 17.34 16.92 17.10 2 -0.12(-0.70%)
Nov 24, 2015 17.06 17.22 17.06 17.22 2,342 -0.15(-0.86%)
Nov 23, 2015 17.01 17.37 16.98 17.37 1,942 +0.38(+2.24%)
Nov 20, 2015 16.66 16.99 16.56 16.99 7,477 +0.00(+0.00%)
Nov 19, 2015 16.67 16.99 16.67 16.99 386 +0.11(+0.65%)
Nov 18, 2015 16.97 17.00 16.60 16.88 2,967 +0.15(+0.91%)
Nov 17, 2015 16.73 16.73 16.73 16.73 197 -0.17(-1.02%)
Nov 16, 2015 16.72 16.90 16.72 16.90 665 -0.15(-0.86%)
Nov 13, 2015 17.05 17.05 17.03 17.05 516 -0.03(-0.20%)
Nov 12, 2015 16.65 17.08 16.65 17.08 5,011 +0.43(+2.58%)
Nov 11, 2015 16.62 16.65 16.50 16.65 2,391 +0.09(+0.54%)
Nov 10, 2015 16.01 16.67 16.01 16.56 5,100 +0.08(+0.49%)
Nov 09, 2015 16.65 16.66 16.48 16.48 4,529 -0.16(-0.98%)
Nov 06, 2015 16.33 16.66 16.33 16.64 4,070 +0.26(+1.59%)
Nov 05, 2015 16.34 16.38 16.34 16.38 500 +0.04(+0.26%)
Nov 04, 2015 16.50 16.50 16.21 16.34 2,602 -0.30(-1.80%)
Nov 03, 2015 16.01 16.64 16.01 16.64 2,362 +0.68(+4.26%)
Nov 02, 2015 16.47 16.50 15.96 15.96 18,877 -0.39(-2.39%)
Oct 30, 2015 16.48 16.70 16.30 16.35 9,245 -0.09(-0.56%)
Oct 29, 2015 17.00 17.00 16.23 16.44 9,985 -0.27(-1.61%)
Oct 28, 2015 16.50 16.72 16.44 16.71 1,399 -0.02(-0.12%)
Oct 27, 2015 17.08 17.08 16.71 16.73 2,262 +0.14(+0.84%)
Oct 26, 2015 16.86 16.97 16.59 16.59 4,577 -0.11(-0.66%)
Oct 23, 2015 17.32 17.32 16.70 16.70 7,506 -0.33(-1.94%)
Oct 22, 2015 17.04 17.14 16.99 17.03 1,546 +0.28(+1.67%)
Oct 21, 2015 17.25 17.25 16.75 16.75 3,144 -0.25(-1.47%)
Oct 20, 2015 17.00 17.10 16.99 17.00 1,557 +0.00(+0.00%)
Oct 19, 2015 17.43 17.43 16.80 17.00 7,843 -0.54(-3.08%)
Oct 16, 2015 17.50 17.80 17.41 17.54 7,956 -0.31(-1.74%)
Oct 15, 2015 17.85 17.85 17.85 17.85 317 +0.35(+2.00%)
Oct 14, 2015 17.85 17.85 17.33 17.50 1,845 -0.74(-4.06%)
Oct 13, 2015 18.23 18.25 18.06 18.24 5,743 +0.06(+0.36%)
Oct 12, 2015 18.07 18.22 18.00 18.17 2,872 +0.03(+0.16%)
Oct 09, 2015 18.18 18.25 18.15 18.15 1,670 -0.00(-0.02%)
Oct 08, 2015 18.17 18.23 18.07 18.15 4,366 +0.11(+0.61%)
Oct 07, 2015 18.01 18.25 17.35 18.04 11,826 +0.14(+0.78%)
Oct 06, 2015 18.00 18.00 17.90 17.90 3,790 +0.20(+1.13%)
Oct 05, 2015 17.70 17.70 17.68 17.70 5,762 +0.24(+1.37%)
Oct 02, 2015 17.34 17.46 17.34 17.46 605 +0.21(+1.21%)
Oct 01, 2015 17.22 17.39 17.16 17.25 6,750 +0.02(+0.10%)
Sep 30, 2015 17.23 17.23 17.23 17.23 173 +0.08(+0.49%)
Sep 29, 2015 17.20 17.20 17.15 17.15 1,320 -0.28(-1.61%)
Sep 28, 2015 17.25 17.46 17.20 17.43 1,365 +0.23(+1.34%)
Sep 25, 2015 17.40 17.40 17.20 17.20 1,202 -0.23(-1.32%)
Sep 24, 2015 16.60 17.43 16.60 17.43 5,841 +0.46(+2.71%)
Sep 23, 2015 16.51 16.98 16.50 16.97 2,412 +0.37(+2.23%)
Sep 22, 2015 16.74 16.98 16.60 16.60 1,176 -0.02(-0.12%)
Sep 21, 2015 16.43 16.80 16.43 16.62 2,484 -0.18(-1.07%)
Sep 18, 2015 16.69 16.80 16.68 16.80 3,633 +0.10(+0.60%)
Sep 17, 2015 16.32 16.70 16.32 16.70 440 +0.16(+0.97%)
Sep 16, 2015 16.50 16.70 16.50 16.54 5,156 +0.17(+1.04%)
Sep 15, 2015 16.30 16.50 16.30 16.37 8,530 +0.07(+0.43%)
Sep 14, 2015 16.66 16.69 16.30 16.30 3,183 -0.36(-2.13%)
Sep 11, 2015 16.88 16.88 16.44 16.66 1,286 +0.06(+0.33%)
Sep 10, 2015 16.64 16.64 16.57 16.60 4,609 -0.40(-2.35%)
Sep 09, 2015 17.05 17.08 16.98 17.00 2,240 -0.05(-0.29%)
Sep 08, 2015 17.24 17.24 17.05 17.05 632 -0.20(-1.16%)
Sep 04, 2015 17.27 17.25 17.25 17.25 25,800 -0.15(-0.84%)
Sep 03, 2015 17.19 17.40 17.20 17.40 3,637 +0.60(+3.55%)
Sep 02, 2015 15.99 17.19 15.99 16.80 6,871 -0.65(-3.75%)
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.