Acme United Corp (NY: ACU )

24.79 +1.54 (+6.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 20.84 21.40 20.75 21.36 10,258 -0.04(-0.19%)
Apr 27, 2018 21.10 21.50 20.60 21.40 2,362 -0.30(-1.36%)
Apr 26, 2018 22.00 22.00 21.40 21.70 2,063 -0.39(-1.79%)
Apr 25, 2018 21.70 22.09 21.70 22.09 739 +0.15(+0.68%)
Apr 24, 2018 21.86 22.09 21.59 21.94 2,252 +0.08(+0.38%)
Apr 23, 2018 21.86 21.86 21.86 21.86 763 +0.36(+1.66%)
Apr 20, 2018 21.10 21.61 21.06 21.50 4,471 -0.25(-1.15%)
Apr 19, 2018 22.09 22.09 21.63 21.75 2,262 -0.34(-1.54%)
Apr 18, 2018 22.09 22.09 22.09 22.09 352 +1.39(+6.72%)
Apr 17, 2018 20.97 21.49 20.60 20.70 21,079 +0.40(+1.96%)
Apr 16, 2018 21.26 21.52 20.30 20.30 6,145 -1.06(-4.96%)
Apr 13, 2018 21.32 22.09 20.31 21.36 11,381 +0.17(+0.83%)
Apr 12, 2018 21.31 21.50 20.80 21.19 5,122 +0.06(+0.26%)
Apr 11, 2018 21.30 21.85 21.13 21.13 3,786 -0.84(-3.82%)
Apr 10, 2018 22.79 23.16 21.60 21.97 17,369 +0.31(+1.43%)
Apr 09, 2018 21.84 22.01 21.66 21.66 829 -0.44(-1.99%)
Apr 06, 2018 22.00 22.10 22.00 22.10 1,228 +0.10(+0.45%)
Apr 05, 2018 21.44 22.00 21.43 22.00 1,003 +0.69(+3.24%)
Apr 04, 2018 22.70 23.27 21.31 21.31 3,471 -0.28(-1.30%)
Apr 03, 2018 21.17 21.72 21.17 21.59 2,877 +0.75(+3.60%)
Mar 29, 2018 20.84 20.84 20.84 115 +0.99(+4.96%)
Mar 28, 2018 20.24 20.24 19.15 19.85 21,587 +0.06(+0.33%)
Mar 27, 2018 19.40 20.31 19.00 19.79 19,983 +0.24(+1.23%)
Mar 26, 2018 20.50 21.79 19.21 19.55 8,282 -0.65(-3.22%)
Mar 23, 2018 20.29 20.99 20.18 20.20 3,934 +0.03(+0.15%)
Mar 22, 2018 19.90 21.26 19.90 20.17 14,930 +0.25(+1.23%)
Mar 21, 2018 20.26 20.91 19.80 19.92 7,150 -0.13(-0.63%)
Mar 20, 2018 22.29 22.29 20.05 20.05 28,241 -1.33(-6.22%)
Mar 19, 2018 22.35 22.35 21.02 21.38 6,774 +1.13(+5.58%)
Mar 16, 2018 21.96 23.30 20.25 20.25 8,221 -1.37(-6.34%)
Mar 15, 2018 22.00 22.10 21.62 21.62 1,777 -0.22(-1.02%)
Mar 14, 2018 22.08 22.46 21.84 21.84 837 +0.12(+0.57%)
Mar 13, 2018 21.72 21.72 21.72 21.72 229 -0.53(-2.38%)
Mar 12, 2018 21.75 22.38 21.21 22.25 4,746 +0.05(+0.23%)
Mar 09, 2018 21.99 22.21 21.99 22.20 2,760 +0.20(+0.91%)
Mar 08, 2018 21.47 23.02 21.47 22.00 14,548 +0.48(+2.23%)
Mar 07, 2018 22.02 21.52 21.52 6,975 -0.03(-0.14%)
Mar 06, 2018 21.99 22.00 21.55 21.55 2,995 -0.29(-1.33%)
Mar 05, 2018 21.88 22.94 21.21 21.84 29,883 -0.04(-0.18%)
Mar 02, 2018 21.90 21.90 21.50 21.88 4,994 -0.12(-0.55%)
Mar 01, 2018 22.02 22.60 21.41 22.00 12,056 -1.50(-6.38%)
Feb 28, 2018 22.80 23.80 22.80 23.50 2,299 -0.06(-0.25%)
Feb 27, 2018 23.63 23.75 22.33 23.56 8,121 -0.44(-1.84%)
Feb 26, 2018 24.29 24.29 23.64 24.00 1,447 -0.05(-0.21%)
Feb 23, 2018 24.05 24.05 24.05 24.05 413 -0.82(-3.29%)
Feb 22, 2018 24.44 24.87 24.12 24.87 794 +0.68(+2.80%)
Feb 21, 2018 24.19 24.19 24.19 24.19 403 +0.54(+2.28%)
Feb 20, 2018 24.20 24.35 23.31 23.65 11,163 -0.35(-1.46%)
Feb 16, 2018 24.00 24.00 24.00 0 -0.00(-0.00%)
Feb 15, 2018 24.10 24.10 24.00 24.00 1,002 -0.04(-0.16%)
Feb 14, 2018 24.17 24.96 24.04 24.04 1,507 +0.59(+2.52%)
Feb 13, 2018 23.16 24.18 23.16 23.45 2,444 +0.34(+1.47%)
Feb 12, 2018 23.99 24.18 23.02 23.11 2,993 -0.88(-3.67%)
Feb 09, 2018 24.18 24.18 23.34 23.99 6,621 -0.85(-3.42%)
Feb 08, 2018 24.84 24.84 24.84 24.84 231 +0.71(+2.96%)
Feb 07, 2018 23.69 24.24 23.69 24.12 1,257 +0.93(+3.99%)
Feb 06, 2018 23.10 24.27 23.10 23.20 3,650 -0.99(-4.09%)
Feb 05, 2018 23.70 24.19 23.70 24.19 1,619 +0.40(+1.68%)
Feb 02, 2018 24.98 24.98 23.79 23.79 1,425 -0.45(-1.86%)
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.