Acme United Corp (NY: ACU )

35.62 USD -0.38 (-1.05%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 18.25 18.39 18.10 18.26 3,761 +0.20(+1.13%)
Jul 30, 2015 18.09 18.09 18.01 18.06 1,054 +0.06(+0.33%)
Jul 29, 2015 18.00 18.01 18.00 18.00 1,650 -0.01(-0.06%)
Jul 28, 2015 18.00 18.08 18.00 18.01 3,648 -0.00(-0.00%)
Jul 27, 2015 17.25 18.02 17.25 18.01 6,682 +0.01(+0.06%)
Jul 24, 2015 18.00 18.00 18.00 18.00 695 -0.08(-0.44%)
Jul 23, 2015 18.06 18.08 18.06 18.08 789 +0.21(+1.16%)
Jul 22, 2015 17.83 18.24 17.83 17.87 3,688 -0.13(-0.70%)
Jul 21, 2015 18.25 18.25 18.00 18.00 5,081 -0.02(-0.11%)
Jul 20, 2015 18.10 18.10 17.95 18.02 2,656 -0.23(-1.26%)
Jul 17, 2015 18.12 18.39 18.12 18.25 6,631 -0.20(-1.08%)
Jul 16, 2015 18.12 18.45 18.12 18.45 600 +0.20(+1.10%)
Jul 15, 2015 18.08 18.25 17.90 18.25 1,500 +0.17(+0.94%)
Jul 14, 2015 18.43 18.43 17.90 18.08 3,013 +0.13(+0.72%)
Jul 10, 2015 18.27 18.27 17.95 17.95 24 -0.05(-0.28%)
Jul 09, 2015 18.00 18.00 18.00 18.00 120 +0.35(+1.98%)
Jul 08, 2015 18.00 18.02 17.65 17.65 5,743 -0.36(-2.00%)
Jul 07, 2015 18.02 18.28 18.00 18.01 1,577 +0.00(+0.00%)
Jul 02, 2015 18.01 18.01 18.01 18.01 100 -0.20(-1.10%)
Jul 01, 2015 18.00 18.21 18.00 18.21 2,517 +0.11(+0.61%)
Jun 30, 2015 18.10 18.25 18.10 18.10 1,717 +0.10(+0.56%)
Jun 29, 2015 18.01 18.24 17.95 18.00 3,830 -0.25(-1.37%)
Jun 26, 2015 18.15 18.25 18.10 18.25 4,932 +0.15(+0.83%)
Jun 25, 2015 17.96 18.10 17.96 18.10 962 +0.10(+0.56%)
Jun 24, 2015 17.95 18.25 17.95 18.00 4,881 -0.05(-0.28%)
Jun 23, 2015 18.17 18.18 18.05 18.05 2,058 -0.20(-1.10%)
Jun 22, 2015 18.25 18.25 18.00 18.25 3,847 +0.15(+0.83%)
Jun 19, 2015 18.10 18.10 18.10 18.10 444 +0.05(+0.28%)
Jun 18, 2015 17.33 18.25 17.33 18.05 5,480 -0.10(-0.55%)
Jun 17, 2015 18.50 18.50 18.10 18.15 2,777 -0.29(-1.57%)
Jun 16, 2015 18.15 18.49 18.00 18.44 2,707 +0.29(+1.60%)
Jun 15, 2015 18.23 18.23 17.99 18.15 2,273 +0.35(+1.97%)
Jun 12, 2015 17.75 17.80 17.71 17.80 2,322 -0.27(-1.49%)
Jun 11, 2015 17.50 18.36 17.50 18.07 10,056 +0.07(+0.39%)
Jun 10, 2015 18.00 18.36 17.95 18.00 28,817 -0.05(-0.28%)
Jun 09, 2015 18.15 18.15 18.00 18.05 3,829 +0.05(+0.28%)
Jun 08, 2015 18.00 18.13 17.99 18.00 5,439 -0.50(-2.70%)
Jun 05, 2015 17.90 18.50 17.90 18.50 600 +0.16(+0.87%)
Jun 04, 2015 17.80 18.34 17.80 18.34 1,843 +0.24(+1.33%)
Jun 03, 2015 18.10 18.44 18.01 18.10 22,612 +0.05(+0.28%)
Jun 02, 2015 18.00 18.45 17.99 18.05 2,444 +0.06(+0.33%)
Jun 01, 2015 17.70 18.00 17.70 17.99 1,207 -0.01(-0.06%)
May 29, 2015 17.50 18.00 17.50 18.00 3,618 +0.50(+2.86%)
May 28, 2015 17.55 17.75 17.50 17.50 5,803 +0.00(+0.00%)
May 27, 2015 17.44 17.50 17.43 17.50 2,590 +0.05(+0.29%)
May 26, 2015 17.50 17.50 17.45 17.45 669 -0.45(-2.51%)
May 22, 2015 17.98 17.90 17.90 17.90 900 +0.40(+2.30%)
May 21, 2015 17.42 18.12 17.29 17.50 10,352 +0.20(+1.14%)
May 20, 2015 17.30 17.30 17.13 17.30 2,048 -0.01(-0.06%)
May 18, 2015 17.71 17.71 17.31 17.31 191 -0.13(-0.74%)
May 15, 2015 17.48 18.00 17.09 17.44 12,739 +0.39(+2.29%)
May 14, 2015 18.31 18.31 17.05 17.05 4,932 -0.95(-5.28%)
May 13, 2015 18.22 18.55 18.00 18.00 4,686 -0.15(-0.83%)
May 12, 2015 18.22 18.22 18.15 18.15 788 -0.05(-0.27%)
May 11, 2015 18.00 18.20 18.00 18.20 3,298 -0.15(-0.82%)
May 08, 2015 18.50 18.55 18.13 18.35 6,647 -0.20(-1.08%)
May 07, 2015 18.60 18.60 18.40 18.55 2,038 -0.05(-0.27%)
May 06, 2015 18.74 18.75 18.56 18.60 3,313 +0.34(+1.86%)
May 05, 2015 18.45 18.45 18.22 18.26 1,256 -0.19(-1.03%)
May 04, 2015 18.51 18.55 18.45 18.45 2,516 -0.02(-0.11%)
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.