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 (%)
May 31, 2018 22.70 22.70 22.41 22.60 2,922 +0.60(+2.73%)
May 30, 2018 22.40 22.55 21.77 22.00 12,440 -0.55(-2.44%)
May 29, 2018 21.60 22.55 21.60 22.55 4,112 +0.55(+2.50%)
May 25, 2018 22.00 22.00 22.00 0 +0.24(+1.10%)
May 24, 2018 21.98 21.98 21.69 21.76 1,348 +0.60(+2.84%)
May 23, 2018 21.23 21.40 21.16 21.16 609 -0.14(-0.66%)
May 22, 2018 21.50 21.50 21.19 21.30 5,155 -0.35(-1.62%)
May 21, 2018 21.40 21.75 21.21 21.65 3,549 +0.10(+0.49%)
May 18, 2018 21.60 21.60 21.09 21.55 3,273 +0.01(+0.07%)
May 17, 2018 21.53 21.53 21.16 21.53 1,306 -0.22(-1.01%)
May 16, 2018 21.10 21.97 20.95 21.75 8,094 +0.80(+3.82%)
May 15, 2018 20.95 20.95 20.95 20.95 500 -0.04(-0.17%)
May 14, 2018 21.41 21.45 20.52 20.99 5,227 -0.31(-1.48%)
May 11, 2018 21.30 21.30 21.30 21.30 367 -0.06(-0.28%)
May 10, 2018 21.31 21.72 20.95 21.36 2,891 +0.81(+3.94%)
May 09, 2018 21.80 21.80 20.50 20.55 5,244 -0.36(-1.72%)
May 08, 2018 20.70 21.31 20.60 20.91 2,705 -0.32(-1.51%)
May 07, 2018 21.10 21.23 21.04 21.23 1,104 -0.26(-1.21%)
May 04, 2018 21.46 21.50 21.12 21.49 2,687 -0.01(-0.05%)
May 02, 2018 21.50 21.50 21.50 94 -0.06(-0.28%)
May 01, 2018 21.56 21.68 21.50 21.56 1,936 +0.20(+0.94%)
Apr 30, 2018 20.84 21.40 20.75 21.36 10,258 -0.04(-0.19%)
Apr 27, 2018 21.10 21.50 20.60 21.40 2,362 -0.30(-1.36%)
Apr 26, 2018 22.00 22.00 21.40 21.70 2,063 -0.39(-1.79%)
Apr 25, 2018 21.70 22.09 21.70 22.09 739 +0.15(+0.68%)
Apr 24, 2018 21.86 22.09 21.59 21.94 2,252 +0.08(+0.38%)
Apr 23, 2018 21.86 21.86 21.86 21.86 763 +0.36(+1.66%)
Apr 20, 2018 21.10 21.61 21.06 21.50 4,471 -0.25(-1.15%)
Apr 19, 2018 22.09 22.09 21.63 21.75 2,262 -0.34(-1.54%)
Apr 18, 2018 22.09 22.09 22.09 22.09 352 +1.39(+6.72%)
Apr 17, 2018 20.97 21.49 20.60 20.70 21,079 +0.40(+1.96%)
Apr 16, 2018 21.26 21.52 20.30 20.30 6,145 -1.06(-4.96%)
Apr 13, 2018 21.32 22.09 20.31 21.36 11,381 +0.17(+0.83%)
Apr 12, 2018 21.31 21.50 20.80 21.19 5,122 +0.06(+0.26%)
Apr 11, 2018 21.30 21.85 21.13 21.13 3,786 -0.84(-3.82%)
Apr 10, 2018 22.79 23.16 21.60 21.97 17,369 +0.31(+1.43%)
Apr 09, 2018 21.84 22.01 21.66 21.66 829 -0.44(-1.99%)
Apr 06, 2018 22.00 22.10 22.00 22.10 1,228 +0.10(+0.45%)
Apr 05, 2018 21.44 22.00 21.43 22.00 1,003 +0.69(+3.24%)
Apr 04, 2018 22.70 23.27 21.31 21.31 3,471 -0.28(-1.30%)
Apr 03, 2018 21.17 21.72 21.17 21.59 2,877 +0.75(+3.60%)
Mar 29, 2018 20.84 20.84 20.84 115 +0.99(+4.96%)
Mar 28, 2018 20.24 20.24 19.15 19.85 21,587 +0.06(+0.33%)
Mar 27, 2018 19.40 20.31 19.00 19.79 19,983 +0.24(+1.23%)
Mar 26, 2018 20.50 21.79 19.21 19.55 8,282 -0.65(-3.22%)
Mar 23, 2018 20.29 20.99 20.18 20.20 3,934 +0.03(+0.15%)
Mar 22, 2018 19.90 21.26 19.90 20.17 14,930 +0.25(+1.23%)
Mar 21, 2018 20.26 20.91 19.80 19.92 7,150 -0.13(-0.63%)
Mar 20, 2018 22.29 22.29 20.05 20.05 28,241 -1.33(-6.22%)
Mar 19, 2018 22.35 22.35 21.02 21.38 6,774 +1.13(+5.58%)
Mar 16, 2018 21.96 23.30 20.25 20.25 8,221 -1.37(-6.34%)
Mar 15, 2018 22.00 22.10 21.62 21.62 1,777 -0.22(-1.02%)
Mar 14, 2018 22.08 22.46 21.84 21.84 837 +0.12(+0.57%)
Mar 13, 2018 21.72 21.72 21.72 21.72 229 -0.53(-2.38%)
Mar 12, 2018 21.75 22.38 21.21 22.25 4,746 +0.05(+0.23%)
Mar 09, 2018 21.99 22.21 21.99 22.20 2,760 +0.20(+0.91%)
Mar 08, 2018 21.47 23.02 21.47 22.00 14,548 +0.48(+2.23%)
Mar 07, 2018 22.02 21.52 21.52 6,975 -0.03(-0.14%)
Mar 06, 2018 21.99 22.00 21.55 21.55 2,995 -0.29(-1.33%)
Mar 05, 2018 21.88 22.94 21.21 21.84 29,883 -0.04(-0.18%)
Mar 02, 2018 21.90 21.90 21.50 21.88 4,994 -0.12(-0.55%)
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.