Acme United Corp (NY: ACU )

37.51 USD +0.28 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 24.24 24.24 23.79 23.79 1,800 -0.39(-1.61%)
Dec 30, 2019 23.75 24.51 23.75 24.18 9,769 +0.53(+2.24%)
Dec 27, 2019 23.70 24.27 23.47 23.65 7,200 +0.15(+0.64%)
Dec 26, 2019 23.32 23.55 23.32 23.50 2,987 +0.45(+1.95%)
Dec 24, 2019 23.10 23.16 23.05 23.05 1,300 +0.10(+0.44%)
Dec 23, 2019 22.90 23.25 22.90 22.95 6,910 +0.23(+1.01%)
Dec 20, 2019 22.71 22.72 22.55 22.72 1,100 -0.04(-0.18%)
Dec 19, 2019 22.79 22.80 22.70 22.76 869 +0.06(+0.26%)
Dec 18, 2019 21.91 22.75 21.85 22.70 4,703 +0.98(+4.51%)
Dec 17, 2019 21.71 21.74 21.50 21.72 4,399 -0.21(-0.94%)
Dec 16, 2019 21.49 22.17 21.49 21.93 3,562 +0.19(+0.86%)
Dec 13, 2019 21.28 21.74 21.22 21.74 5,800 +0.24(+1.12%)
Dec 12, 2019 21.30 21.50 20.87 21.50 5,050 +0.29(+1.37%)
Dec 11, 2019 21.58 21.58 21.21 21.21 1,093 -0.26(-1.23%)
Dec 10, 2019 21.28 21.70 21.28 21.47 826 -0.14(-0.63%)
Dec 09, 2019 21.65 21.65 21.30 21.61 3,471 -0.04(-0.18%)
Dec 06, 2019 21.71 22.16 21.49 21.65 15,000 +0.08(+0.37%)
Dec 05, 2019 21.57 21.57 21.57 21.57 107 +0.00(+0.00%)
Dec 04, 2019 22.70 22.75 21.30 21.57 6,196 -0.03(-0.14%)
Dec 03, 2019 21.85 22.05 21.59 21.60 11,511 -0.30(-1.37%)
Dec 02, 2019 22.02 22.20 21.67 21.90 2,768 -0.29(-1.31%)
Nov 29, 2019 22.43 22.43 22.19 22.19 500 -0.24(-1.07%)
Nov 27, 2019 22.35 22.54 22.27 22.43 1,600 +0.02(+0.09%)
Nov 26, 2019 22.33 22.85 22.18 22.41 16,596 +0.12(+0.55%)
Nov 25, 2019 22.50 22.50 22.22 22.29 4,743 -0.14(-0.64%)
Nov 22, 2019 22.50 22.50 21.51 22.43 1,700 -0.23(-0.99%)
Nov 21, 2019 23.01 23.58 22.66 22.66 3,919 -0.34(-1.50%)
Nov 20, 2019 23.14 23.46 22.72 23.00 14,201 -0.16(-0.67%)
Nov 19, 2019 21.20 23.18 21.19 23.16 12,712 +2.24(+10.68%)
Nov 18, 2019 20.40 21.07 20.39 20.92 6,336 +0.33(+1.60%)
Nov 15, 2019 20.43 20.95 20.30 20.59 2,900 -0.36(-1.72%)
Nov 14, 2019 20.49 20.95 20.47 20.95 2,518 +0.57(+2.80%)
Nov 13, 2019 20.26 20.38 20.00 20.38 1,015 +0.07(+0.34%)
Nov 12, 2019 20.10 21.00 20.00 20.31 11,758 -0.05(-0.25%)
Nov 11, 2019 20.63 20.63 20.34 20.36 3,152 -0.20(-0.97%)
Nov 08, 2019 20.56 20.56 20.56 20.56 100 +0.00(+0.00%)
Nov 07, 2019 20.67 21.00 20.56 20.56 1,506 -0.27(-1.30%)
Nov 06, 2019 20.84 20.88 20.64 20.83 2,929 +0.13(+0.63%)
Nov 05, 2019 20.75 20.77 20.62 20.70 3,021 -0.16(-0.77%)
Nov 04, 2019 20.96 21.06 20.70 20.86 3,156 -0.06(-0.31%)
Nov 01, 2019 20.70 21.06 20.70 20.92 3,200 +0.26(+1.28%)
Oct 31, 2019 20.70 20.70 20.40 20.66 1,140 -0.05(-0.24%)
Oct 30, 2019 21.10 21.10 20.35 20.71 2,514 +0.14(+0.68%)
Oct 29, 2019 21.01 21.31 20.57 20.57 5,357 -0.26(-1.25%)
Oct 28, 2019 20.30 21.33 20.30 20.83 8,657 +0.62(+3.07%)
Oct 25, 2019 20.58 20.68 20.17 20.21 3,000 -0.41(-1.99%)
Oct 24, 2019 21.03 21.03 20.50 20.62 3,754 -0.40(-1.90%)
Oct 23, 2019 21.34 21.51 21.02 21.02 5,226 -0.32(-1.50%)
Oct 22, 2019 20.93 21.37 20.93 21.34 6,918 +0.41(+1.94%)
Oct 21, 2019 19.96 20.93 19.76 20.93 7,807 +0.97(+4.87%)
Oct 18, 2019 19.61 20.04 19.61 19.96 3,800 +0.61(+3.18%)
Oct 17, 2019 19.50 19.65 19.35 19.35 6,292 -0.15(-0.78%)
Oct 16, 2019 19.81 20.10 19.50 19.50 3,902 -0.29(-1.47%)
Oct 15, 2019 20.24 20.24 19.66 19.79 3,890 -0.08(-0.40%)
Oct 14, 2019 20.12 20.12 19.87 19.87 675 -0.43(-2.12%)
Oct 11, 2019 19.69 20.37 19.69 20.30 2,700 +0.34(+1.72%)
Oct 10, 2019 19.99 20.01 19.71 19.96 3,269 +0.16(+0.79%)
Oct 09, 2019 20.02 20.02 19.14 19.80 4,049 +0.00(+0.01%)
Oct 08, 2019 19.70 19.96 19.59 19.80 2,991 -0.28(-1.39%)
Oct 07, 2019 20.38 20.40 19.98 20.08 990 -0.50(-2.44%)
Oct 04, 2019 20.28 20.58 20.28 20.58 1,100 +0.50(+2.50%)
Oct 03, 2019 19.93 20.33 19.79 20.08 6,668 +0.32(+1.62%)
Oct 02, 2019 19.78 19.93 19.53 19.76 2,367 -0.36(-1.79%)
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.