Acme United Corp (NY: ACU )

36.48 USD +0.68 (+1.90%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 25.57 25.57 25.57 0 +0.37(+1.47%)
Dec 29, 2016 24.07 25.23 24.07 25.20 33,304 +1.25(+5.22%)
Dec 28, 2016 24.28 24.72 23.95 23.95 4,498 -0.05(-0.21%)
Dec 27, 2016 23.23 24.00 23.23 24.00 4,125 +0.81(+3.49%)
Dec 23, 2016 23.19 23.19 23.19 0 +0.23(+1.00%)
Dec 22, 2016 23.46 23.46 22.94 22.96 12,379 -0.99(-4.13%)
Dec 21, 2016 23.98 23.98 23.95 23.95 1,002 -0.01(-0.04%)
Dec 20, 2016 24.05 24.09 23.93 23.96 3,626 +0.02(+0.08%)
Dec 19, 2016 23.99 24.01 23.87 23.94 2,631 +0.14(+0.59%)
Dec 16, 2016 23.11 23.80 23.11 23.80 2,779 +0.79(+3.46%)
Dec 15, 2016 22.56 23.10 22.50 23.00 5,145 +0.60(+2.70%)
Dec 14, 2016 22.45 22.46 22.21 22.40 2,388 -0.05(-0.22%)
Dec 13, 2016 22.20 22.45 22.20 22.45 1,250 +0.11(+0.49%)
Dec 12, 2016 22.02 22.34 22.02 22.34 1,856 +0.27(+1.22%)
Dec 09, 2016 21.50 22.42 21.50 22.07 4,678 +0.95(+4.50%)
Dec 08, 2016 21.88 22.00 21.03 21.12 5,268 -0.63(-2.90%)
Dec 07, 2016 21.55 21.75 21.43 21.75 9,700 +0.30(+1.40%)
Dec 06, 2016 21.48 21.48 21.42 21.45 2,189 +0.00(+0.00%)
Dec 05, 2016 21.81 21.96 21.02 21.45 4,810 +0.01(+0.05%)
Dec 02, 2016 21.60 21.63 21.44 21.44 2,316 -0.35(-1.61%)
Dec 01, 2016 22.15 22.15 21.72 21.79 2,386 -0.19(-0.86%)
Nov 30, 2016 21.97 22.00 21.87 21.98 4,567 +0.08(+0.37%)
Nov 29, 2016 21.75 21.93 21.75 21.90 508 +0.34(+1.57%)
Nov 28, 2016 21.99 21.99 21.52 21.56 3,220 -0.24(-1.09%)
Nov 25, 2016 21.76 21.80 20.95 21.80 1,407 +0.02(+0.11%)
Nov 23, 2016 21.78 21.78 21.78 0 -0.15(-0.70%)
Nov 22, 2016 21.83 22.18 21.71 21.93 873 +0.33(+1.53%)
Nov 21, 2016 21.63 21.83 21.45 21.60 1,085 -0.01(-0.05%)
Nov 18, 2016 21.61 21.61 21.61 21.61 114 -0.13(-0.60%)
Nov 17, 2016 21.85 22.09 21.74 21.74 1,260 +0.04(+0.18%)
Nov 16, 2016 21.82 21.86 21.70 21.70 659 +0.09(+0.42%)
Nov 15, 2016 21.73 22.01 20.92 21.61 8,050 +0.09(+0.41%)
Nov 14, 2016 21.23 21.84 21.23 21.52 2,850 -0.43(-1.95%)
Nov 11, 2016 21.95 21.95 21.95 21.95 273 +0.37(+1.71%)
Nov 10, 2016 21.01 21.58 21.01 21.58 828 +0.48(+2.27%)
Nov 09, 2016 21.12 21.62 21.03 21.10 3,373 -0.85(-3.87%)
Nov 08, 2016 21.81 21.95 20.62 21.95 1,505 +0.35(+1.62%)
Nov 07, 2016 21.79 22.00 21.50 21.60 4,224 +0.20(+0.93%)
Nov 04, 2016 21.96 22.00 21.40 21.40 2,693 -0.45(-2.06%)
Nov 03, 2016 21.88 22.00 21.85 21.85 957 +0.35(+1.63%)
Nov 02, 2016 22.25 22.25 21.50 21.50 1,138 -0.65(-2.93%)
Nov 01, 2016 22.01 22.15 21.47 22.15 3,802 +0.29(+1.33%)
Oct 31, 2016 21.23 21.86 21.10 21.86 1,940 +0.76(+3.60%)
Oct 28, 2016 21.00 21.10 20.62 21.10 5,441 +0.22(+1.04%)
Oct 27, 2016 21.00 21.00 20.22 20.88 1,443 +0.13(+0.63%)
Oct 26, 2016 20.41 20.79 20.32 20.75 1,418 +0.45(+2.22%)
Oct 25, 2016 20.55 20.55 19.49 20.30 2,817 -0.22(-1.07%)
Oct 24, 2016 20.59 20.59 20.12 20.52 1,926 -0.08(-0.39%)
Oct 21, 2016 21.43 21.43 20.51 20.60 2,102 -0.83(-3.88%)
Oct 20, 2016 20.85 21.83 20.85 21.43 1,963 +0.96(+4.67%)
Oct 19, 2016 20.21 20.52 20.21 20.48 869 +0.23(+1.15%)
Oct 18, 2016 19.82 20.24 19.82 20.24 1,033 +0.45(+2.29%)
Oct 17, 2016 19.79 19.79 19.79 19.79 234 +0.18(+0.92%)
Oct 14, 2016 19.63 19.76 19.61 19.61 1,236 +0.02(+0.10%)
Oct 13, 2016 19.75 19.75 19.59 19.59 518 +0.08(+0.41%)
Oct 12, 2016 20.00 20.00 19.51 19.51 2,588 -0.39(-1.96%)
Oct 11, 2016 19.86 19.92 19.86 19.90 2,428 -0.09(-0.45%)
Oct 10, 2016 20.00 20.02 19.85 19.99 3,085 -0.36(-1.75%)
Oct 07, 2016 20.47 20.50 20.35 20.35 516 -0.14(-0.70%)
Oct 06, 2016 20.15 20.96 20.15 20.49 2,310 -0.14(-0.68%)
Oct 05, 2016 20.10 20.63 20.10 20.63 521 +0.61(+3.05%)
Oct 04, 2016 20.39 21.06 20.02 20.02 3,195 -0.84(-4.03%)
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.