Acme United Corp (NY: ACU )

23.77 +0.08 (+0.34%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 32.51 33.60 31.76 33.00 3,650 +0.00(+0.00%)
Feb 25, 2022 33.05 33.05 32.99 33.00 1,722 +0.01(+0.02%)
Feb 24, 2022 32.31 32.99 32.07 32.99 3,713 +0.09(+0.29%)
Feb 23, 2022 32.64 33.47 32.64 32.90 6,523 +0.14(+0.43%)
Feb 22, 2022 32.20 34.00 32.20 32.76 6,711 -1.03(-3.05%)
Feb 18, 2022 33.79 0 +0.79(+2.39%)
Feb 17, 2022 32.68 33.10 32.66 33.00 7,019 +0.03(+0.09%)
Feb 16, 2022 32.08 33.24 32.08 32.97 7,707 +0.24(+0.73%)
Feb 15, 2022 32.22 33.96 32.22 32.73 11,564 +0.73(+2.28%)
Feb 14, 2022 32.56 32.56 31.00 32.00 3,321 -0.70(-2.16%)
Feb 11, 2022 33.00 33.12 32.31 32.70 5,112 -0.30(-0.89%)
Feb 10, 2022 33.06 33.06 33.00 33.00 1,036 +0.02(+0.05%)
Feb 09, 2022 32.50 32.99 32.50 32.98 1,819 +0.48(+1.48%)
Feb 08, 2022 33.50 33.50 32.05 32.50 3,086 -0.20(-0.61%)
Feb 07, 2022 33.42 33.42 32.01 32.70 2,269 +0.69(+2.16%)
Feb 04, 2022 32.72 33.12 32.00 32.01 10,402 -0.95(-2.87%)
Feb 03, 2022 34.45 32.32 32.95 13,151 -1.16(-3.41%)
Feb 02, 2022 34.81 34.93 33.66 34.12 5,627 -0.36(-1.04%)
Feb 01, 2022 32.75 34.72 32.75 34.48 7,360 +1.48(+4.48%)
Jan 31, 2022 32.02 33.00 33.00 20,355 +0.70(+2.17%)
Jan 28, 2022 32.05 32.93 31.96 32.30 7,432 -0.17(-0.51%)
Jan 27, 2022 32.09 32.59 31.97 32.47 9,104 +0.52(+1.61%)
Jan 26, 2022 30.13 32.23 30.13 31.95 11,692 +1.94(+6.46%)
Jan 25, 2022 30.53 30.57 29.82 30.01 9,238 -0.44(-1.46%)
Jan 24, 2022 31.40 31.88 30.14 30.45 12,147 -1.00(-3.17%)
Jan 21, 2022 31.87 32.43 31.13 31.45 11,634 -0.55(-1.72%)
Jan 20, 2022 32.35 32.35 31.94 32.00 4,716 -0.31(-0.96%)
Jan 19, 2022 32.96 33.44 31.87 32.31 16,254 -1.19(-3.55%)
Jan 18, 2022 32.50 33.50 32.50 33.50 5,441 +0.80(+2.45%)
Jan 14, 2022 32.70 0 -0.06(-0.18%)
Jan 13, 2022 32.10 33.17 32.10 32.76 5,473 +0.64(+1.99%)
Jan 12, 2022 32.80 34.03 32.12 32.12 9,201 -0.26(-0.80%)
Jan 11, 2022 32.01 32.68 31.92 32.38 9,483 +0.38(+1.19%)
Jan 10, 2022 32.62 33.15 32.00 32.00 5,723 -1.02(-3.10%)
Jan 07, 2022 33.00 33.46 32.56 33.02 2,787 -0.31(-0.94%)
Jan 06, 2022 33.15 33.88 32.30 33.34 9,255 +0.68(+2.09%)
Jan 05, 2022 32.93 34.00 32.40 32.66 10,889 -0.44(-1.33%)
Jan 04, 2022 33.42 33.83 32.50 33.09 16,395 -0.47(-1.39%)
Jan 03, 2022 33.54 34.24 33.37 33.56 8,440 -0.14(-0.42%)
Dec 31, 2021 33.02 33.97 33.02 33.70 11,697 +0.59(+1.78%)
Dec 30, 2021 33.50 33.91 33.11 33.11 10,647 -0.68(-2.00%)
Dec 29, 2021 33.29 33.95 33.01 33.79 14,639 -0.01(-0.04%)
Dec 28, 2021 34.04 34.60 33.64 33.80 15,152 -1.00(-2.87%)
Dec 27, 2021 35.34 35.76 34.17 34.80 14,304 -0.82(-2.31%)
Dec 23, 2021 35.22 35.69 34.90 35.62 6,888 +0.39(+1.11%)
Dec 22, 2021 33.40 35.24 33.40 35.23 13,172 +1.18(+3.47%)
Dec 21, 2021 33.79 34.24 33.02 34.05 14,248 +0.61(+1.81%)
Dec 20, 2021 31.93 33.45 31.93 33.44 13,647 +1.07(+3.32%)
Dec 17, 2021 31.73 32.52 31.73 32.37 9,226 +0.36(+1.12%)
Dec 16, 2021 32.78 33.00 31.92 32.01 31,464 -1.36(-4.08%)
Dec 15, 2021 32.00 33.37 32.00 33.37 15,743 +0.87(+2.68%)
Dec 14, 2021 32.21 33.00 31.92 32.50 15,092 +0.43(+1.34%)
Dec 13, 2021 32.51 33.00 31.77 32.07 27,648 -1.12(-3.37%)
Dec 10, 2021 32.14 33.35 32.14 33.19 17,626 +0.63(+1.93%)
Dec 09, 2021 32.00 33.58 31.76 32.56 17,672 -2.31(-6.64%)
Dec 08, 2021 32.85 34.88 31.25 34.88 23,109 +1.76(+5.30%)
Dec 07, 2021 33.20 33.50 32.35 33.12 16,365 +0.02(+0.06%)
Dec 06, 2021 33.35 34.33 32.17 33.10 13,040 -0.49(-1.46%)
Dec 03, 2021 32.17 33.59 32.17 33.59 6,288 +0.99(+3.04%)
Dec 02, 2021 34.02 34.66 32.22 32.60 6,478 -0.43(-1.30%)
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.