Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.30 19.30 18.88 18.88 1,577 -0.31(-1.62%)
Sep 27, 2018 19.08 19.19 19.08 19.19 464 +0.12(+0.60%)
Sep 26, 2018 19.01 19.34 18.64 19.08 4,970 +0.12(+0.61%)
Sep 25, 2018 19.43 19.61 18.65 18.96 3,310 -0.39(-2.02%)
Sep 24, 2018 17.95 19.56 17.95 19.35 2,511 -0.61(-3.07%)
Sep 21, 2018 19.13 19.96 18.99 19.96 2,592 +0.89(+4.65%)
Sep 20, 2018 19.40 19.52 18.88 19.08 4,545 -0.31(-1.60%)
Sep 19, 2018 19.26 19.78 18.29 19.39 4,057 -0.34(-1.72%)
Sep 18, 2018 19.64 19.73 19.64 19.73 1,389 +0.21(+1.05%)
Sep 17, 2018 19.48 19.52 19.35 19.52 1,266 +0.16(+0.82%)
Sep 14, 2018 19.28 19.79 19.08 19.36 5,860 +0.07(+0.38%)
Sep 13, 2018 19.41 20.27 19.27 19.29 5,626 +0.08(+0.40%)
Sep 12, 2018 19.52 19.81 19.17 19.21 7,583 -0.13(-0.69%)
Sep 11, 2018 19.08 19.34 19.05 19.34 2,751 +0.34(+1.77%)
Sep 10, 2018 19.52 19.52 19.01 19.01 1,308 -0.25(-1.29%)
Sep 07, 2018 19.00 19.25 19.00 19.25 338 -0.09(-0.46%)
Sep 06, 2018 18.88 19.34 18.80 19.34 3,244 -0.16(-0.82%)
Sep 05, 2018 19.55 19.55 19.00 19.50 2,884 +0.47(+2.49%)
Sep 04, 2018 18.99 19.09 18.85 19.03 2,877 -0.42(-2.16%)
Aug 31, 2018 19.45 19.45 19.45 0 +0.34(+1.76%)
Aug 30, 2018 19.71 19.71 19.11 19.11 1,360 -0.41(-2.09%)
Aug 29, 2018 19.41 19.62 19.41 19.52 2,375 +0.27(+1.38%)
Aug 28, 2018 19.43 19.43 19.11 19.25 2,717 +0.20(+1.02%)
Aug 27, 2018 19.08 19.41 19.06 19.06 1,840 +0.13(+0.70%)
Aug 24, 2018 19.04 19.17 18.90 18.93 4,282 -0.12(-0.61%)
Aug 23, 2018 18.78 19.04 17.84 19.04 3,051 +0.40(+2.14%)
Aug 22, 2018 18.85 18.85 18.54 18.64 815 -0.06(-0.33%)
Aug 21, 2018 18.32 18.82 18.32 18.70 2,139 -0.46(-2.41%)
Aug 20, 2018 19.08 19.53 18.72 19.17 5,467 +0.31(+1.65%)
Aug 17, 2018 19.69 19.88 18.85 18.85 11,044 -0.67(-3.41%)
Aug 16, 2018 19.54 19.95 19.39 19.52 10,811 -0.64(-3.17%)
Aug 15, 2018 18.54 20.16 17.36 20.16 6,784 +2.81(+16.22%)
Aug 14, 2018 18.93 19.74 17.35 17.35 13,694 -1.73(-9.07%)
Aug 13, 2018 19.43 19.57 18.96 19.08 1,775 -0.33(-1.69%)
Aug 10, 2018 19.09 19.41 18.73 19.41 676 -0.34(-1.71%)
Aug 09, 2018 19.74 19.74 19.48 19.74 1,316 -0.36(-1.81%)
Aug 08, 2018 19.52 20.41 19.33 20.11 2,699 +0.67(+3.47%)
Aug 07, 2018 19.39 19.56 18.69 19.43 3,147 -0.31(-1.57%)
Aug 06, 2018 19.43 19.79 19.30 19.74 6,176 +0.04(+0.22%)
Aug 03, 2018 19.31 19.75 19.31 19.70 2,817 +0.00(+0.00%)
Aug 02, 2018 18.19 19.70 18.19 19.70 11,258 +0.62(+3.26%)
Aug 01, 2018 18.55 19.56 18.06 19.08 10,182 -0.28(-1.42%)
Jul 31, 2018 19.83 19.88 19.31 19.35 12,006 -0.51(-2.57%)
Jul 30, 2018 20.14 20.37 19.61 19.86 7,835 +0.42(+2.17%)
Jul 27, 2018 19.24 19.44 18.56 19.44 7,776 +0.59(+3.11%)
Jul 26, 2018 18.62 18.85 17.84 18.85 9,721 +0.30(+1.63%)
Jul 25, 2018 18.19 18.55 18.19 18.55 5,810 +0.35(+1.90%)
Jul 24, 2018 17.78 18.37 17.76 18.21 6,457 +0.24(+1.33%)
Jul 23, 2018 18.77 18.77 17.25 17.97 8,023 +0.31(+1.76%)
Jul 20, 2018 18.41 18.41 17.35 17.66 15,904 -0.28(-1.58%)
Jul 19, 2018 17.90 18.31 17.90 17.94 1,084 +0.12(+0.70%)
Jul 18, 2018 17.92 17.92 17.52 17.82 2,334 +0.08(+0.45%)
Jul 17, 2018 17.29 17.74 17.29 17.74 2,148 +0.26(+1.49%)
Jul 16, 2018 17.19 17.52 17.19 17.48 2,158 -0.04(-0.22%)
Jul 13, 2018 17.19 17.52 17.12 17.52 1,468 +0.50(+2.92%)
Jul 12, 2018 17.30 17.30 16.87 17.02 12,615 -0.30(-1.74%)
Jul 11, 2018 17.30 17.71 17.30 17.32 3,781 +0.11(+0.62%)
Jul 10, 2018 17.13 17.52 17.13 17.21 3,383 +0.29(+1.73%)
Jul 09, 2018 16.99 16.99 16.89 16.92 9,738 +0.06(+0.37%)
Jul 06, 2018 16.42 17.84 16.42 16.86 7,358 -0.44(-2.56%)
Jul 05, 2018 17.97 17.97 16.78 17.30 24,649 -0.47(-2.65%)
Jul 03, 2018 17.77 17.77 17.77 0 -0.02(-0.10%)
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.