Acme United Corp (NY: ACU )

26.32 -1.29 (-4.67%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 22.10 22.28 20.67 20.67 33,667 -1.14(-5.23%)
Apr 29, 2019 22.42 22.50 20.29 21.81 36,317 -0.19(-0.86%)
Apr 26, 2019 21.91 22.57 21.58 22.00 48,900 +0.53(+2.47%)
Apr 25, 2019 21.13 21.69 20.72 21.47 33,699 +0.45(+2.14%)
Apr 24, 2019 21.64 22.18 21.02 21.02 37,250 -1.16(-5.23%)
Apr 23, 2019 21.53 22.83 21.32 22.18 68,529 +0.98(+4.62%)
Apr 22, 2019 19.50 21.74 19.50 21.20 33,179 +1.70(+8.72%)
Apr 18, 2019 19.29 19.70 18.72 19.50 18,300 +1.00(+5.41%)
Apr 17, 2019 18.75 19.60 18.50 18.50 15,107 -1.20(-6.09%)
Apr 16, 2019 18.88 19.70 18.58 19.70 17,198 +0.95(+5.09%)
Apr 15, 2019 19.75 19.75 18.59 18.75 7,313 -0.89(-4.55%)
Apr 12, 2019 18.90 20.27 18.43 19.64 24,200 +1.01(+5.42%)
Apr 11, 2019 18.17 18.75 17.97 18.63 14,153 +0.64(+3.56%)
Apr 10, 2019 19.57 19.92 17.65 17.99 38,387 -1.65(-8.40%)
Apr 09, 2019 19.30 19.98 19.07 19.64 23,055 +0.39(+2.03%)
Apr 08, 2019 19.20 20.10 18.43 19.25 25,324 +0.05(+0.26%)
Apr 05, 2019 18.65 19.51 18.65 19.20 19,100 +0.62(+3.34%)
Apr 04, 2019 18.55 18.68 18.23 18.58 14,917 +0.14(+0.76%)
Apr 03, 2019 17.88 18.59 17.46 18.44 8,620 +0.84(+4.77%)
Apr 02, 2019 16.58 17.83 16.58 17.60 16,863 +1.20(+7.31%)
Apr 01, 2019 16.09 17.30 16.06 16.40 32,815 +0.40(+2.51%)
Mar 29, 2019 16.57 16.83 16.00 16.00 43,400 -0.45(-2.75%)
Mar 28, 2019 16.76 16.76 16.24 16.45 15,161 -0.26(-1.54%)
Mar 27, 2019 16.74 17.07 16.38 16.71 12,968 -0.07(-0.42%)
Mar 26, 2019 17.44 17.44 16.53 16.78 20,181 -0.37(-2.16%)
Mar 25, 2019 16.48 17.15 16.25 17.15 3,412 +0.95(+5.86%)
Mar 22, 2019 16.69 16.89 16.14 16.20 18,000 -0.43(-2.59%)
Mar 21, 2019 16.94 17.09 16.30 16.63 16,600 -0.22(-1.31%)
Mar 20, 2019 17.51 17.99 16.77 16.85 25,000 -0.49(-2.83%)
Mar 19, 2019 16.95 17.50 16.95 17.34 6,028 +0.34(+2.00%)
Mar 18, 2019 16.83 17.13 16.73 17.00 10,310 -0.11(-0.64%)
Mar 15, 2019 16.81 17.52 16.71 17.11 13,500 +0.23(+1.36%)
Mar 14, 2019 16.81 17.19 16.81 16.88 2,358 -0.23(-1.34%)
Mar 13, 2019 16.96 17.11 16.72 17.11 10,098 +0.00(+0.00%)
Mar 12, 2019 17.09 17.27 16.80 17.11 8,224 +0.23(+1.34%)
Mar 11, 2019 16.74 17.08 16.64 16.88 8,476 -0.12(-0.68%)
Mar 08, 2019 17.05 17.26 16.72 17.00 10,500 +0.23(+1.37%)
Mar 07, 2019 16.11 17.05 16.11 16.77 8,477 +0.15(+0.90%)
Mar 06, 2019 16.47 17.20 16.02 16.62 13,879 -0.39(-2.29%)
Mar 05, 2019 17.00 17.01 16.18 17.01 17,780 -0.39(-2.24%)
Mar 04, 2019 17.69 17.69 17.35 17.40 2,394 +0.00(+0.00%)
Mar 01, 2019 17.05 17.40 17.05 17.40 600 +0.25(+1.46%)
Feb 28, 2019 16.94 17.15 16.05 17.15 8,713 +0.77(+4.70%)
Feb 27, 2019 16.80 16.80 16.07 16.38 4,431 +0.25(+1.55%)
Feb 26, 2019 16.39 16.39 16.13 16.13 528 -0.27(-1.65%)
Feb 25, 2019 16.06 16.40 15.76 16.40 2,033 +0.10(+0.61%)
Feb 22, 2019 16.10 16.41 15.96 16.30 5,600 -0.20(-1.21%)
Feb 21, 2019 15.76 16.50 15.76 16.50 3,129 +0.31(+1.91%)
Feb 20, 2019 16.80 16.80 16.19 16.19 3,127 -0.26(-1.58%)
Feb 19, 2019 16.30 16.76 16.30 16.45 7,038 +0.05(+0.30%)
Feb 15, 2019 16.46 16.74 16.40 16.40 2,500 -0.42(-2.50%)
Feb 14, 2019 16.57 17.17 16.57 16.82 1,444 +0.43(+2.62%)
Feb 13, 2019 16.50 16.57 16.39 16.39 3,764 -0.20(-1.23%)
Feb 12, 2019 16.48 16.59 16.47 16.59 2,793 +0.09(+0.57%)
Feb 11, 2019 16.98 16.98 16.30 16.50 15,147 -0.10(-0.60%)
Feb 08, 2019 16.85 16.85 16.60 16.60 300 +0.02(+0.12%)
Feb 07, 2019 16.10 16.58 16.10 16.58 4,246 +0.08(+0.48%)
Feb 06, 2019 16.50 16.50 16.39 16.50 2,534 +0.28(+1.73%)
Feb 05, 2019 16.11 16.22 16.10 16.22 2,791 +0.17(+1.09%)
Feb 04, 2019 16.30 16.30 15.78 16.05 9,684 +0.04(+0.22%)
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.