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 (%)
Dec 31, 2015 14.71 14.63 14.63 14.63 4,401 +0.28(+1.99%)
Dec 30, 2015 14.16 14.42 14.02 14.34 14,069 -0.12(-0.81%)
Dec 29, 2015 14.37 14.46 14.05 14.46 8,086 +0.32(+2.26%)
Dec 28, 2015 14.10 14.29 13.87 14.14 9,069 -0.06(-0.41%)
Dec 24, 2015 14.29 14.20 14.20 14.20 9,279 -0.11(-0.76%)
Dec 23, 2015 13.97 14.40 13.89 14.31 7,561 +0.47(+3.42%)
Dec 22, 2015 13.73 14.14 13.73 13.83 6,374 -0.12(-0.86%)
Dec 21, 2015 13.42 13.95 13.09 13.95 4,896 +0.29(+2.15%)
Dec 18, 2015 14.55 14.55 13.66 13.66 7,863 -0.62(-4.36%)
Dec 17, 2015 14.26 14.59 14.26 14.28 7,540 +0.01(+0.06%)
Dec 16, 2015 14.37 14.37 14.18 14.27 11,468 -0.25(-1.71%)
Dec 15, 2015 14.34 14.71 14.33 14.52 4,187 +0.21(+1.44%)
Dec 14, 2015 14.71 15.04 14.29 14.31 9,949 -0.77(-5.13%)
Dec 11, 2015 14.29 15.09 14.27 15.09 179,686 +0.63(+4.36%)
Dec 10, 2015 14.17 15.12 14.16 14.46 170,761 -0.10(-0.69%)
Dec 09, 2015 14.12 14.56 14.12 14.56 1,340 +0.08(+0.52%)
Dec 07, 2015 13.76 14.48 14.48 14.48 12,254 +0.00(+0.00%)
Dec 04, 2015 14.31 14.50 14.31 14.48 1,545 +0.09(+0.64%)
Dec 03, 2015 14.29 14.57 14.29 14.39 750 +0.10(+0.71%)
Dec 02, 2015 14.41 14.70 14.29 14.29 15,173 -0.40(-2.69%)
Dec 01, 2015 14.32 14.68 14.27 14.68 3,512 +0.29(+2.02%)
Nov 30, 2015 14.39 14.39 14.39 14.39 259 +0.02(+0.15%)
Nov 25, 2015 14.57 14.57 14.22 14.37 2 -0.10(-0.70%)
Nov 24, 2015 14.34 14.47 14.34 14.47 2,786 -0.13(-0.86%)
Nov 23, 2015 14.30 14.60 14.27 14.60 2,310 +0.32(+2.24%)
Nov 20, 2015 14.00 14.28 13.92 14.28 8,895 +0.00(+0.00%)
Nov 19, 2015 14.01 14.28 14.01 14.28 459 +0.09(+0.65%)
Nov 18, 2015 14.26 14.29 13.95 14.19 3,529 +0.13(+0.91%)
Nov 17, 2015 14.06 14.06 14.06 14.06 234 -0.15(-1.02%)
Nov 16, 2015 14.05 14.21 14.05 14.21 791 -0.12(-0.86%)
Nov 13, 2015 14.33 14.33 14.31 14.33 613 -0.03(-0.20%)
Nov 12, 2015 13.99 14.36 13.99 14.36 5,961 +0.36(+2.58%)
Nov 11, 2015 13.97 13.99 13.87 13.99 2,844 +0.08(+0.54%)
Nov 10, 2015 13.46 14.01 13.46 13.92 6,067 +0.07(+0.49%)
Nov 09, 2015 13.99 14.00 13.85 13.85 5,388 -0.14(-0.98%)
Nov 06, 2015 13.73 14.00 13.73 13.99 4,842 +0.22(+1.59%)
Nov 05, 2015 13.73 13.77 13.73 13.77 594 +0.04(+0.26%)
Nov 04, 2015 13.87 13.87 13.63 13.73 3,095 -0.25(-1.80%)
Nov 03, 2015 13.46 13.99 13.46 13.99 2,810 +0.57(+4.26%)
Nov 02, 2015 13.84 13.87 13.41 13.41 22,458 -0.33(-2.39%)
Oct 30, 2015 13.85 14.04 13.70 13.74 10,998 -0.08(-0.56%)
Oct 29, 2015 14.29 14.29 13.64 13.82 11,879 -0.23(-1.61%)
Oct 28, 2015 13.87 14.05 13.82 14.05 1,664 -0.02(-0.12%)
Oct 27, 2015 14.36 14.36 14.05 14.06 2,691 +0.12(+0.84%)
Oct 26, 2015 14.17 14.26 13.94 13.94 5,445 -0.09(-0.66%)
Oct 23, 2015 14.56 14.56 14.04 14.04 8,929 -0.28(-1.94%)
Oct 22, 2015 14.32 14.41 14.28 14.31 1,839 +0.24(+1.67%)
Oct 21, 2015 14.50 14.50 14.08 14.08 3,740 -0.21(-1.47%)
Oct 20, 2015 14.29 14.38 14.28 14.29 1,852 +0.00(+0.00%)
Oct 19, 2015 14.65 14.65 14.12 14.29 9,330 -0.45(-3.08%)
Oct 16, 2015 14.71 14.96 14.64 14.74 9,465 -0.26(-1.74%)
Oct 15, 2015 15.00 15.00 15.00 15.00 377 +0.29(+2.00%)
Oct 14, 2015 15.01 15.01 14.57 14.71 2,195 -0.62(-4.06%)
Oct 13, 2015 15.32 15.34 15.18 15.33 6,832 +0.05(+0.36%)
Oct 12, 2015 15.19 15.31 15.13 15.28 3,416 +0.02(+0.16%)
Oct 09, 2015 15.28 15.34 15.25 15.25 1,986 -0.00(-0.02%)
Oct 08, 2015 15.27 15.32 15.19 15.26 5,194 +0.09(+0.61%)
Oct 07, 2015 15.14 15.34 14.58 15.16 14,069 +0.12(+0.78%)
Oct 06, 2015 15.13 15.13 15.05 15.05 4,509 +0.17(+1.13%)
Oct 05, 2015 14.88 14.88 14.86 14.88 6,855 +0.20(+1.38%)
Oct 02, 2015 14.57 14.68 14.57 14.68 719 +0.17(+1.20%)
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.