Acme United Corp (NY: ACU )

23.74 -0.85 (-3.46%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 14.33 14.86 14.32 14.65 19,380 +0.13(+0.90%)
Jan 30, 2014 14.42 14.52 14.42 14.52 4,346 +0.12(+0.83%)
Jan 29, 2014 14.50 14.50 14.33 14.40 1,320 +0.05(+0.35%)
Jan 28, 2014 14.15 14.45 14.15 14.35 11,160 +0.18(+1.27%)
Jan 27, 2014 14.35 14.35 14.11 14.17 706 -0.13(-0.91%)
Jan 24, 2014 14.44 14.44 14.30 14.30 1,103 -0.02(-0.15%)
Jan 23, 2014 14.45 14.45 14.25 14.32 3,528 -0.06(-0.43%)
Jan 22, 2014 14.34 14.38 14.31 14.38 1,454 +0.03(+0.20%)
Jan 21, 2014 14.36 14.36 14.36 14.36 215 -0.14(-1.00%)
Jan 17, 2014 14.50 14.50 14.50 14.50 1,200 +0.02(+0.14%)
Jan 16, 2014 14.37 14.55 14.22 14.48 7,791 -0.02(-0.14%)
Jan 15, 2014 12.15 14.55 14.45 14.50 3,948 -0.10(-0.69%)
Jan 14, 2014 14.60 14.60 14.60 14.60 101 +0.00(+0.00%)
Jan 13, 2014 10.62 15.00 14.60 14.60 2,762 -0.15(-1.02%)
Jan 10, 2014 14.75 14.75 14.70 14.75 1,127 -0.03(-0.22%)
Jan 09, 2014 14.87 14.87 14.78 14.78 680 -0.22(-1.45%)
Jan 08, 2014 14.95 15.00 14.95 15.00 1,183 +0.00(+0.00%)
Jan 07, 2014 14.76 15.00 14.55 15.00 8,859 +0.10(+0.67%)
Jan 06, 2014 14.82 14.90 14.90 14.90 1 +0.00(+0.00%)
Jan 03, 2014 14.88 14.90 14.80 14.90 1,330 +0.00(+0.00%)
Jan 02, 2014 14.90 14.90 14.90 14.90 345 +0.00(+0.00%)
Dec 31, 2013 14.70 14.90 14.90 14.90 1,800 +0.30(+2.05%)
Dec 30, 2013 14.60 14.60 14.60 14.60 467 +0.13(+0.89%)
Dec 27, 2013 14.39 14.47 14.25 14.47 1,656 +0.29(+2.06%)
Dec 26, 2013 14.50 14.50 14.18 14.18 1,201 -0.32(-2.19%)
Dec 24, 2013 14.60 14.60 14.46 14.50 776 +0.20(+1.38%)
Dec 23, 2013 14.51 14.51 13.06 14.30 4,137 -0.20(-1.38%)
Dec 20, 2013 14.61 14.65 14.30 14.50 2,038 +0.15(+1.05%)
Dec 19, 2013 14.38 14.40 14.09 14.35 9,613 -0.39(-2.65%)
Dec 18, 2013 14.74 14.74 14.74 14.74 4 +0.00(+0.00%)
Dec 17, 2013 15.01 15.01 14.74 14.74 1,852 -0.31(-2.06%)
Dec 16, 2013 15.30 15.30 15.05 15.05 4,229 +0.07(+0.47%)
Dec 13, 2013 15.00 15.40 14.71 14.98 7,950 +0.26(+1.77%)
Dec 12, 2013 15.00 15.00 14.55 14.72 10,011 -0.53(-3.48%)
Dec 11, 2013 15.45 15.45 15.24 15.25 3,163 -0.07(-0.46%)
Dec 10, 2013 15.47 15.47 15.25 15.32 8,020 +0.07(+0.46%)
Dec 09, 2013 15.25 15.50 15.25 15.25 14,754 +0.00(+0.00%)
Dec 06, 2013 15.08 15.25 15.07 15.25 7,308 +0.28(+1.87%)
Dec 05, 2013 14.66 14.97 14.50 14.97 11,629 +0.20(+1.35%)
Dec 04, 2013 14.68 14.77 14.66 14.77 600 +0.11(+0.75%)
Dec 03, 2013 14.65 14.66 14.65 14.66 400 +0.01(+0.07%)
Dec 02, 2013 14.71 14.95 14.51 14.65 5,545 -0.09(-0.61%)
Nov 29, 2013 14.71 14.74 14.71 14.74 621 +0.00(+0.00%)
Nov 26, 2013 14.75 14.74 14.74 14.74 1,400 -0.05(-0.34%)
Nov 25, 2013 14.94 14.95 14.65 14.79 10,050 +0.18(+1.23%)
Nov 22, 2013 14.76 14.76 14.42 14.61 2,501 -0.30(-2.01%)
Nov 21, 2013 14.91 15.10 14.35 14.91 20,344 -0.07(-0.47%)
Nov 20, 2013 15.26 15.26 14.48 14.98 6,103 +0.06(+0.38%)
Nov 19, 2013 14.92 14.92 14.92 14.92 100 +0.07(+0.50%)
Nov 18, 2013 14.49 14.85 14.49 14.85 200 +0.22(+1.50%)
Nov 15, 2013 14.57 14.65 14.57 14.63 3,400 -0.02(-0.14%)
Nov 14, 2013 14.50 14.71 14.50 14.65 1,816 -0.00(-0.03%)
Nov 13, 2013 14.60 14.65 14.60 14.65 600 +0.04(+0.31%)
Nov 12, 2013 14.57 14.96 14.57 14.61 761 -0.05(-0.35%)
Nov 11, 2013 14.56 14.70 14.56 14.66 1,623 -0.21(-1.40%)
Nov 08, 2013 14.96 14.96 14.29 14.87 4,961 -0.53(-3.44%)
Nov 07, 2013 14.95 15.47 14.75 15.40 2,240 +0.83(+5.70%)
Nov 05, 2013 14.57 14.57 14.57 14.57 500 -0.25(-1.69%)
Nov 04, 2013 14.80 15.03 14.06 14.82 25,996 -0.20(-1.33%)
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.