Acme United Corp (NY: ACU )

23.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 27.80 28.65 27.80 28.50 7,841 +0.68(+2.44%)
May 30, 2017 27.85 28.49 27.58 27.82 10,327 -0.53(-1.87%)
May 26, 2017 27.41 28.81 26.78 28.35 4,177 +1.17(+4.30%)
May 25, 2017 27.76 28.90 27.18 27.18 23,077 -0.28(-1.02%)
May 24, 2017 26.97 29.40 26.97 27.46 22,775 +0.44(+1.63%)
May 23, 2017 26.56 27.46 26.20 27.02 3,940 +0.28(+1.05%)
May 22, 2017 26.89 26.89 26.52 26.74 2,112 -0.15(-0.56%)
May 19, 2017 26.26 27.10 26.25 26.89 3,884 +0.77(+2.95%)
May 18, 2017 26.05 26.88 26.05 26.12 2,583 -0.03(-0.12%)
May 17, 2017 26.50 27.09 26.15 26.15 1,587 -0.75(-2.79%)
May 16, 2017 27.22 27.33 26.50 26.90 7,411 -0.12(-0.44%)
May 15, 2017 26.11 27.45 26.11 27.02 5,335 +0.74(+2.82%)
May 12, 2017 27.27 27.45 26.02 26.28 5,046 -0.32(-1.20%)
May 11, 2017 27.16 27.59 26.60 26.60 13,613 -0.45(-1.66%)
May 10, 2017 27.14 27.19 26.79 27.05 4,517 +0.27(+1.01%)
May 09, 2017 27.36 27.56 26.75 26.78 18,993 -0.55(-2.01%)
May 08, 2017 27.37 27.37 26.87 27.33 2,551 +0.12(+0.44%)
May 05, 2017 27.33 27.37 26.00 27.21 7,887 +0.41(+1.53%)
May 04, 2017 27.70 27.70 26.80 26.80 5,902 -0.54(-1.98%)
May 03, 2017 27.03 27.79 26.60 27.34 10,754 +0.09(+0.33%)
May 02, 2017 28.70 29.05 27.25 27.25 15,531 -1.65(-5.71%)
May 01, 2017 29.00 29.28 28.72 28.90 19,659 -0.10(-0.34%)
Apr 28, 2017 29.42 29.42 28.06 29.00 19,451 -0.49(-1.66%)
Apr 27, 2017 28.86 29.49 28.63 29.49 19,864 +0.86(+2.99%)
Apr 26, 2017 28.12 28.80 28.12 28.63 30,244 +0.51(+1.83%)
Apr 25, 2017 27.56 28.32 27.56 28.12 21,342 +0.57(+2.07%)
Apr 24, 2017 27.17 27.56 26.59 27.55 10,008 -0.45(-1.61%)
Apr 21, 2017 27.00 28.00 26.54 28.00 6,826 +0.25(+0.90%)
Apr 20, 2017 27.75 28.00 26.56 27.75 19,614 -0.05(-0.18%)
Apr 19, 2017 28.00 28.00 26.88 27.80 5,151 -0.03(-0.11%)
Apr 18, 2017 27.90 27.90 27.22 27.83 2,840 -0.17(-0.60%)
Apr 17, 2017 26.70 28.10 26.70 28.00 15,913 +0.61(+2.21%)
Apr 13, 2017 27.02 27.54 26.94 27.39 1,648 +0.39(+1.44%)
Apr 12, 2017 27.36 27.98 26.51 27.00 8,871 -0.41(-1.50%)
Apr 11, 2017 27.80 27.80 27.40 27.41 4,733 -0.34(-1.23%)
Apr 10, 2017 28.13 28.13 27.51 27.75 3,160 -0.19(-0.68%)
Apr 07, 2017 27.98 28.02 27.71 27.94 1,516 -0.14(-0.50%)
Apr 06, 2017 28.07 28.21 27.90 28.08 3,811 +0.22(+0.79%)
Apr 05, 2017 27.82 28.24 27.49 27.86 6,980 +0.34(+1.24%)
Apr 04, 2017 28.22 28.22 27.52 27.52 3,909 -0.53(-1.89%)
Apr 03, 2017 28.24 28.24 27.72 28.05 2,939 +0.04(+0.14%)
Mar 31, 2017 27.95 28.10 27.64 28.01 3,708 +0.29(+1.06%)
Mar 30, 2017 27.62 27.91 27.28 27.72 6,350 +0.73(+2.69%)
Mar 29, 2017 26.90 27.95 26.90 26.99 5,208 -0.36(-1.32%)
Mar 28, 2017 27.00 27.35 26.75 27.35 3,073 +0.35(+1.30%)
Mar 27, 2017 25.86 27.00 25.52 27.00 8,573 +0.31(+1.16%)
Mar 24, 2017 26.36 26.70 26.29 26.69 3,603 +0.28(+1.07%)
Mar 23, 2017 26.25 26.65 26.14 26.41 3,392 +0.19(+0.72%)
Mar 22, 2017 25.94 26.69 25.37 26.22 10,852 +0.22(+0.85%)
Mar 21, 2017 26.39 26.39 25.65 26.00 6,318 +0.00(+0.00%)
Mar 20, 2017 26.30 26.30 26.00 26.00 3,019 +0.00(+0.00%)
Mar 17, 2017 25.76 26.84 25.76 26.00 9,618 +0.25(+0.97%)
Mar 16, 2017 26.25 26.25 25.30 25.75 3,201 -0.51(-1.94%)
Mar 15, 2017 26.45 26.82 25.75 26.26 3,534 +0.56(+2.18%)
Mar 14, 2017 25.97 25.97 25.70 25.70 1,194 +0.39(+1.54%)
Mar 13, 2017 25.23 26.85 25.10 25.31 8,787 +0.71(+2.89%)
Mar 10, 2017 24.56 24.72 24.05 24.60 4,527 -0.14(-0.56%)
Mar 09, 2017 24.67 24.74 24.10 24.74 5,182 +0.17(+0.69%)
Mar 08, 2017 24.75 25.10 24.50 24.57 9,234 -0.18(-0.73%)
Mar 07, 2017 24.04 24.75 24.04 24.75 3,481 +0.45(+1.85%)
Mar 06, 2017 25.02 25.50 23.79 24.30 7,561 -0.47(-1.90%)
Mar 03, 2017 25.76 26.20 24.77 24.77 8,346 -0.62(-2.44%)
Mar 02, 2017 25.50 25.50 24.59 25.39 1,167 +0.01(+0.04%)
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.