Acme United Corp (NY: ACU )

32.00 -0.91 (-2.77%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 19.25 19.25 19.14 19.23 5,343 -0.02(-0.10%)
Feb 26, 2015 19.26 19.45 19.25 19.25 10,184 +0.00(+0.00%)
Feb 25, 2015 19.16 19.25 19.06 19.25 2,021 +0.07(+0.38%)
Feb 24, 2015 18.85 19.18 18.85 19.18 2,670 +0.48(+2.56%)
Feb 23, 2015 19.19 19.25 18.50 18.70 9,686 -0.31(-1.63%)
Feb 20, 2015 18.99 19.01 18.80 19.01 2,306 +0.10(+0.53%)
Feb 19, 2015 19.00 19.12 18.30 18.91 63,631 +0.07(+0.37%)
Feb 18, 2015 18.75 18.86 18.75 18.84 1,208 +0.09(+0.48%)
Feb 17, 2015 18.46 18.75 18.46 18.75 3,855 +0.05(+0.27%)
Feb 13, 2015 18.75 18.70 18.70 18.70 1,400 +0.00(+0.00%)
Feb 12, 2015 18.60 18.75 18.60 18.70 1,168 +0.18(+0.97%)
Feb 11, 2015 18.55 18.55 18.52 18.52 469 +0.00(+0.00%)
Feb 10, 2015 19.11 19.11 18.20 18.52 27,955 -0.37(-1.96%)
Feb 09, 2015 18.89 18.89 18.89 18.89 150 -0.03(-0.16%)
Feb 06, 2015 18.60 18.92 18.60 18.92 388 +0.40(+2.16%)
Feb 05, 2015 19.01 19.01 18.41 18.52 7,330 -0.21(-1.12%)
Feb 04, 2015 19.04 19.04 18.30 18.73 36,274 -0.39(-2.04%)
Feb 03, 2015 18.68 19.12 18.50 19.12 4,384 +0.46(+2.45%)
Feb 02, 2015 18.69 19.12 18.40 18.66 1,598 -0.24(-1.25%)
Jan 30, 2015 18.80 19.00 18.80 18.90 18,703 +0.15(+0.80%)
Jan 29, 2015 19.12 19.12 18.30 18.75 1,605 -0.34(-1.78%)
Jan 28, 2015 18.75 19.12 18.58 19.09 1,861 -0.11(-0.57%)
Jan 27, 2015 19.06 19.25 18.40 19.20 3,565 +0.55(+2.95%)
Jan 26, 2015 18.92 19.25 18.65 18.65 2,139 -0.56(-2.92%)
Jan 23, 2015 19.04 19.22 18.65 19.21 12,949 +0.00(+0.00%)
Jan 22, 2015 18.79 19.22 18.79 19.21 6,002 +0.21(+1.11%)
Jan 21, 2015 19.40 19.45 19.00 19.00 7,250 -0.12(-0.63%)
Jan 20, 2015 19.34 19.34 19.03 19.12 767 +0.04(+0.21%)
Jan 16, 2015 19.39 19.44 19.08 19.08 8,395 -0.17(-0.88%)
Jan 15, 2015 18.91 19.25 18.70 19.25 4,834 -0.01(-0.07%)
Jan 14, 2015 19.45 19.45 19.26 19.26 843 -0.04(-0.19%)
Jan 13, 2015 19.09 19.43 18.75 19.30 8,327 +0.24(+1.26%)
Jan 12, 2015 18.67 19.20 18.67 19.06 7,667 +0.15(+0.79%)
Jan 09, 2015 19.00 19.00 18.71 18.91 4,254 -0.06(-0.32%)
Jan 08, 2015 18.60 19.34 18.48 18.97 18,390 -0.13(-0.68%)
Jan 07, 2015 19.08 19.25 18.48 19.10 7,602 +0.06(+0.32%)
Jan 06, 2015 19.01 19.05 18.85 19.04 11,300 -0.26(-1.35%)
Jan 05, 2015 19.50 19.60 19.05 19.30 9,087 -0.50(-2.53%)
Jan 02, 2015 20.30 20.30 19.77 19.80 5,006 -0.19(-0.95%)
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 +0.20(+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%)
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.