Acme United Corp (NY: ACU )

23.35 -0.53 (-2.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 16.85 16.85 16.85 16.85 2,000 +0.02(+0.09%)
Aug 28, 2014 16.45 16.84 16.45 16.84 2,209 +0.23(+1.35%)
Aug 27, 2014 16.66 16.70 16.45 16.61 7,852 +0.11(+0.67%)
Aug 26, 2014 16.96 16.97 16.50 16.50 3,378 -0.27(-1.61%)
Aug 25, 2014 16.57 16.77 16.43 16.77 1,214 -0.02(-0.12%)
Aug 22, 2014 16.79 16.88 16.42 16.79 4,300 +0.14(+0.84%)
Aug 21, 2014 16.42 16.65 16.42 16.65 8,106 +0.05(+0.30%)
Aug 20, 2014 16.84 16.84 16.60 16.60 4,600 -0.08(-0.48%)
Aug 19, 2014 16.80 16.83 16.59 16.68 4,135 -0.30(-1.77%)
Aug 18, 2014 16.75 16.98 16.74 16.98 1,995 +0.23(+1.37%)
Aug 15, 2014 17.07 17.15 16.72 16.75 2,585 +0.03(+0.18%)
Aug 14, 2014 16.70 16.90 16.63 16.72 23,850 -0.13(-0.77%)
Aug 13, 2014 16.76 17.19 16.71 16.85 3,730 +0.10(+0.58%)
Aug 12, 2014 16.85 16.85 16.70 16.75 2,723 +0.04(+0.25%)
Aug 11, 2014 16.85 16.85 16.71 16.71 4,092 -0.01(-0.06%)
Aug 08, 2014 16.35 16.66 16.35 16.72 1,486 +0.10(+0.60%)
Aug 07, 2014 16.80 16.80 16.34 16.62 23,880 -0.23(-1.36%)
Aug 06, 2014 16.85 16.85 16.81 16.85 6,349 -0.12(-0.71%)
Aug 05, 2014 17.15 17.20 16.70 16.97 7,323 -0.26(-1.48%)
Aug 04, 2014 17.30 17.30 17.15 17.23 6,455 -0.07(-0.43%)
Aug 01, 2014 17.01 17.35 17.00 17.30 2,380 +0.28(+1.65%)
Jul 31, 2014 16.72 17.12 16.70 17.02 1,400 +0.10(+0.59%)
Jul 30, 2014 16.98 16.98 16.89 16.92 2,732 -0.06(-0.35%)
Jul 29, 2014 16.72 17.22 16.72 16.98 12,506 +0.12(+0.71%)
Jul 28, 2014 16.70 16.95 16.70 16.86 2,951 -0.14(-0.82%)
Jul 25, 2014 17.02 17.10 16.72 17.00 3,101 -0.06(-0.35%)
Jul 24, 2014 17.15 17.19 16.85 17.06 8,969 -0.20(-1.15%)
Jul 23, 2014 17.10 17.29 17.04 17.26 2,365 +0.21(+1.22%)
Jul 22, 2014 16.80 17.65 16.71 17.05 16,994 +0.30(+1.79%)
Jul 21, 2014 16.70 16.75 16.50 16.75 3,458 +0.05(+0.30%)
Jul 18, 2014 16.70 16.70 16.70 16.70 100 +0.00(+0.00%)
Jul 17, 2014 16.45 16.74 16.45 16.70 2,358 -0.05(-0.30%)
Jul 16, 2014 16.93 16.98 16.60 16.75 2,967 +0.30(+1.82%)
Jul 15, 2014 16.74 16.81 16.33 16.45 9,625 -0.28(-1.67%)
Jul 14, 2014 16.89 16.89 16.73 16.73 7,242 -0.19(-1.12%)
Jul 11, 2014 16.73 16.97 16.73 16.92 8,533 +0.11(+0.65%)
Jul 10, 2014 16.81 16.81 16.81 16.81 212 +0.00(+0.00%)
Jul 09, 2014 16.81 16.81 16.81 16.81 864 +0.05(+0.30%)
Jul 08, 2014 16.76 16.87 16.76 16.76 772 +0.03(+0.18%)
Jul 07, 2014 16.73 16.73 16.73 16.73 682 -0.07(-0.42%)
Jul 03, 2014 16.75 16.80 16.80 16.80 600 -0.02(-0.12%)
Jul 02, 2014 16.90 16.90 16.82 16.82 518 +0.21(+1.26%)
Jul 01, 2014 16.60 16.70 16.51 16.61 4,862 -0.14(-0.84%)
Jun 30, 2014 16.86 17.60 16.47 16.75 14,211 +0.00(+0.00%)
Jun 27, 2014 16.54 16.75 16.44 16.75 909 +0.36(+2.20%)
Jun 26, 2014 16.49 16.49 16.39 16.39 516 -0.05(-0.30%)
Jun 25, 2014 16.15 16.44 16.15 16.44 3,871 -0.14(-0.87%)
Jun 24, 2014 16.60 16.63 16.27 16.59 3,215 -0.02(-0.15%)
Jun 23, 2014 17.05 17.05 16.25 16.61 3,590 -0.31(-1.83%)
Jun 20, 2014 16.35 17.09 16.35 16.92 11,925 +0.29(+1.74%)
Jun 19, 2014 16.75 16.90 16.53 16.63 12,283 -0.14(-0.86%)
Jun 18, 2014 16.75 16.93 16.51 16.77 5,340 +0.06(+0.36%)
Jun 17, 2014 16.74 16.74 16.50 16.71 761 +0.08(+0.51%)
Jun 16, 2014 16.51 16.74 16.51 16.63 6,682 +0.05(+0.30%)
Jun 13, 2014 16.93 16.93 16.51 16.58 1,023 -0.47(-2.76%)
Jun 12, 2014 16.99 17.11 16.99 17.05 2,105 -0.30(-1.73%)
Jun 11, 2014 17.25 17.68 17.00 17.35 1,412 +0.03(+0.17%)
Jun 10, 2014 17.26 17.32 17.32 17.32 802 -0.18(-1.03%)
Jun 06, 2014 17.72 17.74 17.25 17.50 4,215 -0.02(-0.09%)
Jun 05, 2014 17.36 17.64 17.35 17.52 11,151 +0.07(+0.37%)
Jun 04, 2014 17.02 18.06 17.02 17.45 9,485 +0.42(+2.47%)
Jun 03, 2014 16.90 17.08 16.55 17.03 6,124 +0.53(+3.21%)
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.