Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 17.73 18.66 17.73 17.98 2,127 -0.02(-0.10%)
Sep 29, 2016 18.58 18.58 17.14 17.99 7,404 -0.31(-1.69%)
Sep 28, 2016 18.46 18.82 17.93 18.30 8,004 -0.26(-1.38%)
Sep 27, 2016 18.79 18.86 18.47 18.56 3,140 -0.25(-1.32%)
Sep 26, 2016 18.70 18.81 18.12 18.81 4,695 +0.37(+2.03%)
Sep 23, 2016 18.60 18.60 18.43 18.43 3,458 -0.30(-1.58%)
Sep 22, 2016 18.70 18.86 18.68 18.73 14,959 +0.21(+1.11%)
Sep 21, 2016 18.56 18.86 18.10 18.52 29,342 -0.21(-1.10%)
Sep 20, 2016 17.74 18.73 17.74 18.73 5,347 +0.33(+1.81%)
Sep 19, 2016 17.31 18.40 17.31 18.40 10,201 +0.92(+5.29%)
Sep 16, 2016 17.05 17.71 17.04 17.47 9,448 +0.24(+1.37%)
Sep 15, 2016 17.12 17.54 16.50 17.24 6,310 +0.12(+0.72%)
Sep 14, 2016 17.36 17.52 17.11 17.11 2,312 -0.21(-1.19%)
Sep 13, 2016 17.32 17.86 17.32 17.32 2,519 -0.03(-0.15%)
Sep 12, 2016 17.93 18.03 17.34 17.34 9,384 -0.41(-2.31%)
Sep 09, 2016 18.30 18.40 17.75 17.75 5,449 -0.55(-2.99%)
Sep 08, 2016 18.26 18.49 17.97 18.30 4,537 +0.24(+1.33%)
Sep 07, 2016 18.27 18.39 18.05 18.06 3,943 +0.10(+0.57%)
Sep 06, 2016 18.07 18.36 17.96 17.96 3,645 +0.14(+0.77%)
Sep 02, 2016 17.69 17.82 17.82 17.82 11,809 +0.19(+1.07%)
Sep 01, 2016 17.70 17.70 17.58 17.64 2,315 +0.09(+0.49%)
Aug 31, 2016 17.41 17.68 17.41 17.55 1,013 -0.04(-0.24%)
Aug 30, 2016 17.66 17.73 17.59 17.59 6,062 +0.01(+0.04%)
Aug 29, 2016 17.56 17.67 17.48 17.58 3,244 +0.07(+0.40%)
Aug 26, 2016 17.52 18.11 17.52 17.52 6,466 +0.03(+0.15%)
Aug 25, 2016 17.53 17.53 17.49 17.49 612 -0.12(-0.68%)
Aug 24, 2016 17.77 17.77 17.47 17.61 3,167 -0.09(-0.48%)
Aug 23, 2016 17.49 17.78 17.40 17.69 5,407 +0.21(+1.17%)
Aug 22, 2016 17.34 17.49 17.34 17.49 1,635 -0.02(-0.10%)
Aug 19, 2016 17.42 17.59 17.42 17.51 1,226 +0.19(+1.09%)
Aug 18, 2016 17.65 17.65 17.32 17.32 3,491 -0.18(-1.03%)
Aug 17, 2016 17.50 17.51 17.50 17.50 1,760 -0.33(-1.87%)
Aug 16, 2016 17.96 18.26 17.79 17.83 4,817 +0.00(+0.00%)
Aug 15, 2016 18.08 18.08 17.82 17.83 3,404 -0.11(-0.60%)
Aug 12, 2016 17.97 17.97 17.94 17.94 429 +0.15(+0.85%)
Aug 11, 2016 18.47 18.47 17.40 17.79 4,313 -0.53(-2.89%)
Aug 10, 2016 17.96 18.32 17.96 18.32 3,745 +0.36(+2.00%)
Aug 09, 2016 17.95 17.96 17.85 17.96 2,009 -0.36(-1.97%)
Aug 08, 2016 18.41 18.41 18.20 18.32 1,756 +0.12(+0.66%)
Aug 05, 2016 18.20 18.20 18.20 18.20 381 -0.09(-0.51%)
Aug 04, 2016 18.23 18.39 18.23 18.29 3,415 -0.09(-0.47%)
Aug 03, 2016 18.37 18.39 18.28 18.38 2,025 +0.20(+1.10%)
Aug 02, 2016 18.23 18.38 18.18 18.18 923 +0.22(+1.22%)
Aug 01, 2016 18.39 18.39 17.96 17.96 3,061 -0.56(-3.05%)
Jul 29, 2016 18.32 18.52 18.10 18.52 2,319 +0.43(+2.36%)
Jul 28, 2016 18.05 18.34 18.05 18.10 2,946 -0.21(-1.17%)
Jul 27, 2016 18.07 18.48 18.07 18.31 5,011 -0.03(-0.14%)
Jul 26, 2016 18.92 18.92 18.34 18.34 9,575 -0.63(-3.34%)
Jul 25, 2016 18.94 18.97 18.82 18.97 8,470 +0.42(+2.26%)
Jul 22, 2016 17.63 18.98 17.63 18.55 27,461 +0.98(+5.58%)
Jul 21, 2016 16.66 17.57 16.66 17.57 16,844 +0.91(+5.46%)
Jul 20, 2016 17.00 17.00 16.53 16.66 2,176 -0.21(-1.22%)
Jul 19, 2016 16.16 16.98 16.16 16.87 3,739 +0.86(+5.40%)
Jul 18, 2016 15.78 16.04 15.78 16.00 4,444 +0.19(+1.19%)
Jul 15, 2016 15.83 15.85 15.75 15.81 14,438 -0.44(-2.68%)
Jul 14, 2016 16.04 16.41 15.82 16.25 9,407 -0.21(-1.30%)
Jul 12, 2016 15.82 16.46 16.46 16.46 3,273 +0.12(+0.73%)
Jul 11, 2016 16.06 16.69 16.06 16.34 6,347 +0.01(+0.06%)
Jul 08, 2016 16.16 16.46 15.75 16.33 2,809 +0.15(+0.95%)
Jul 07, 2016 16.25 16.41 16.12 16.18 1,594 +0.22(+1.39%)
Jul 06, 2016 16.81 16.81 15.96 15.96 19,399 -0.72(-4.31%)
Jul 05, 2016 16.25 16.68 16.25 16.68 1,052 +0.48(+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.