Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 14.47 14.62 14.42 14.50 8,030 +0.01(+0.10%)
Sep 30, 2015 14.49 14.49 14.49 14.49 205 +0.07(+0.49%)
Sep 29, 2015 14.46 14.46 14.42 14.42 1,570 -0.16(-1.10%)
Sep 28, 2015 14.42 14.60 14.38 14.57 1,632 +0.19(+1.34%)
Sep 25, 2015 14.55 14.55 14.38 14.38 1,437 -0.19(-1.32%)
Sep 24, 2015 13.88 14.57 13.88 14.57 6,985 +0.38(+2.71%)
Sep 23, 2015 13.81 14.20 13.80 14.19 2,884 +0.31(+2.23%)
Sep 22, 2015 14.00 14.20 13.88 13.88 1,406 -0.02(-0.12%)
Sep 21, 2015 13.74 14.05 13.74 13.90 2,970 -0.15(-1.07%)
Sep 18, 2015 13.96 14.05 13.95 14.05 4,344 +0.08(+0.60%)
Sep 17, 2015 13.65 13.96 13.65 13.96 526 +0.13(+0.97%)
Sep 16, 2015 13.80 13.96 13.80 13.83 6,165 +0.14(+1.04%)
Sep 15, 2015 13.63 13.80 13.63 13.69 10,200 +0.06(+0.43%)
Sep 14, 2015 13.93 13.95 13.63 13.63 3,806 -0.30(-2.13%)
Sep 11, 2015 14.12 14.12 13.75 13.93 1,537 +0.05(+0.33%)
Sep 10, 2015 13.91 13.91 13.86 13.88 5,511 -0.33(-2.35%)
Sep 09, 2015 14.26 14.28 14.20 14.22 2,678 -0.04(-0.29%)
Sep 08, 2015 14.42 14.42 14.26 14.26 755 -0.17(-1.16%)
Sep 04, 2015 14.44 14.42 14.42 14.42 30,853 -0.12(-0.84%)
Sep 03, 2015 14.37 14.55 14.38 14.55 4,349 +0.50(+3.55%)
Sep 02, 2015 13.37 14.37 13.37 14.05 8,216 -0.55(-3.75%)
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.