Acme United Corp (NY: ACU )

23.68 -0.06 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 20.64 21.72 20.64 20.92 1,828 -0.02(-0.10%)
Sep 29, 2016 21.62 21.62 19.95 20.94 6,362 -0.46(-2.15%)
Sep 28, 2016 21.59 22.00 20.96 21.40 6,846 -0.30(-1.38%)
Sep 27, 2016 21.97 22.05 21.60 21.70 2,686 -0.29(-1.32%)
Sep 26, 2016 21.86 21.99 21.19 21.99 4,016 +0.44(+2.03%)
Sep 23, 2016 21.75 21.75 21.55 21.55 2,958 -0.35(-1.58%)
Sep 22, 2016 21.87 22.05 21.84 21.90 12,794 +0.24(+1.11%)
Sep 21, 2016 21.70 22.05 21.16 21.66 25,095 -0.24(-1.10%)
Sep 20, 2016 20.74 21.90 20.74 21.90 4,573 +0.39(+1.81%)
Sep 19, 2016 20.24 21.51 20.24 21.51 8,725 +1.08(+5.29%)
Sep 16, 2016 19.94 20.71 19.93 20.43 8,081 +0.28(+1.37%)
Sep 15, 2016 20.02 20.51 19.29 20.15 5,397 +0.14(+0.72%)
Sep 14, 2016 20.30 20.48 20.01 20.01 1,978 -0.24(-1.19%)
Sep 13, 2016 20.25 20.88 20.25 20.25 2,155 -0.03(-0.15%)
Sep 12, 2016 20.97 21.08 20.28 20.28 8,026 -0.48(-2.31%)
Sep 09, 2016 21.40 21.52 20.76 20.76 4,661 -0.64(-2.99%)
Sep 08, 2016 21.35 21.62 21.01 21.40 3,881 +0.28(+1.33%)
Sep 07, 2016 21.36 21.50 21.11 21.12 3,373 +0.12(+0.57%)
Sep 06, 2016 21.13 21.47 21.00 21.00 3,118 +0.16(+0.77%)
Sep 02, 2016 20.69 20.84 20.84 20.84 10,100 +0.22(+1.07%)
Sep 01, 2016 20.70 20.70 20.55 20.62 1,980 +0.10(+0.49%)
Aug 31, 2016 20.36 20.67 20.36 20.52 867 -0.05(-0.24%)
Aug 30, 2016 20.64 20.73 20.57 20.57 5,185 +0.01(+0.04%)
Aug 29, 2016 20.53 20.66 20.44 20.56 2,775 +0.08(+0.40%)
Aug 26, 2016 20.49 21.18 20.48 20.48 5,530 +0.03(+0.15%)
Aug 25, 2016 20.50 20.50 20.45 20.45 524 -0.14(-0.68%)
Aug 24, 2016 20.78 20.78 20.43 20.59 2,709 -0.10(-0.48%)
Aug 23, 2016 20.45 20.79 20.34 20.69 4,625 +0.24(+1.17%)
Aug 22, 2016 20.28 20.45 20.28 20.45 1,399 -0.02(-0.10%)
Aug 19, 2016 20.37 20.57 20.37 20.47 1,049 +0.22(+1.09%)
Aug 18, 2016 20.64 20.64 20.25 20.25 2,986 -0.21(-1.03%)
Aug 17, 2016 20.46 20.47 20.46 20.46 1,506 -0.39(-1.87%)
Aug 16, 2016 21.00 21.35 20.80 20.85 4,120 +0.00(+0.00%)
Aug 15, 2016 21.14 21.14 20.84 20.85 2,912 -0.13(-0.60%)
Aug 12, 2016 21.01 21.01 20.98 20.98 367 +0.18(+0.85%)
Aug 11, 2016 21.60 21.60 20.35 20.80 3,689 -0.62(-2.89%)
Aug 10, 2016 20.99 21.42 20.99 21.42 3,203 +0.42(+2.00%)
Aug 09, 2016 20.98 21.00 20.87 21.00 1,719 -0.42(-1.97%)
Aug 08, 2016 21.53 21.53 21.28 21.42 1,502 +0.14(+0.66%)
Aug 05, 2016 21.28 21.28 21.28 21.28 326 -0.11(-0.51%)
Aug 04, 2016 21.31 21.50 21.31 21.39 2,921 -0.10(-0.47%)
Aug 03, 2016 21.48 21.50 21.37 21.49 1,732 +0.23(+1.10%)
Aug 02, 2016 21.31 21.49 21.26 21.26 790 +0.26(+1.22%)
Aug 01, 2016 21.50 21.50 21.00 21.00 2,618 -0.66(-3.05%)
Jul 29, 2016 21.42 21.66 21.16 21.66 1,984 +0.50(+2.36%)
Jul 28, 2016 21.10 21.45 21.10 21.16 2,520 -0.25(-1.17%)
Jul 27, 2016 21.13 21.60 21.13 21.41 4,286 -0.03(-0.14%)
Jul 26, 2016 22.12 22.12 21.44 21.44 8,189 -0.74(-3.34%)
Jul 25, 2016 22.15 22.18 22.00 22.18 7,244 +0.49(+2.26%)
Jul 22, 2016 20.61 22.19 20.61 21.69 23,486 +1.15(+5.58%)
Jul 21, 2016 19.48 20.54 19.48 20.54 14,406 +1.06(+5.46%)
Jul 20, 2016 19.88 19.88 19.32 19.48 1,861 -0.24(-1.22%)
Jul 19, 2016 18.89 19.86 18.89 19.72 3,198 +1.01(+5.40%)
Jul 18, 2016 18.45 18.75 18.45 18.71 3,801 +0.22(+1.19%)
Jul 15, 2016 18.51 18.54 18.42 18.49 12,348 -0.51(-2.68%)
Jul 14, 2016 18.75 19.19 18.50 19.00 8,046 -0.25(-1.30%)
Jul 12, 2016 18.50 19.25 19.25 19.25 2,800 +0.14(+0.73%)
Jul 11, 2016 18.78 19.52 18.78 19.11 5,429 +0.01(+0.06%)
Jul 08, 2016 18.90 19.25 18.42 19.10 2,403 +0.18(+0.95%)
Jul 07, 2016 19.00 19.19 18.85 18.92 1,364 +0.26(+1.39%)
Jul 06, 2016 19.66 19.66 18.66 18.66 16,591 -0.84(-4.31%)
Jul 05, 2016 19.00 19.50 19.00 19.50 900 +0.56(+2.96%)
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.