Acme United Corp (NY: ACU )

24.21 -0.09 (-0.37%)
Streaming Delayed Price Updated: 1:58 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 24.25 24.52 23.57 24.25 6,253 +0.41(+1.72%)
Jan 30, 2018 24.42 24.98 24.42 23.84 22,547 -0.16(-0.67%)
Jan 29, 2018 23.85 24.69 23.85 24.00 2,973 +0.05(+0.21%)
Jan 26, 2018 23.65 24.59 23.65 23.95 13,949 -0.20(-0.84%)
Jan 25, 2018 23.25 24.38 23.25 24.15 12,110 +0.91(+3.92%)
Jan 24, 2018 24.00 24.00 23.04 23.24 22,416 -0.70(-2.92%)
Jan 23, 2018 23.76 23.98 23.71 23.94 3,890 +0.22(+0.93%)
Jan 22, 2018 24.55 24.55 23.51 23.72 4,248 -0.28(-1.17%)
Jan 19, 2018 23.61 24.50 23.50 24.00 1,047 +0.12(+0.50%)
Jan 18, 2018 23.94 23.94 23.42 23.88 6,320 -0.13(-0.54%)
Jan 17, 2018 24.10 24.24 23.85 24.01 1,777 -0.29(-1.19%)
Jan 16, 2018 24.65 24.00 24.30 3,551 +0.07(+0.29%)
Jan 12, 2018 24.23 24.23 24.23 0 -0.06(-0.25%)
Jan 11, 2018 23.96 24.29 23.96 24.29 4,851 +0.29(+1.21%)
Jan 10, 2018 24.00 24.23 23.95 24.00 10,573 +0.39(+1.67%)
Jan 09, 2018 23.50 24.00 23.23 23.61 3,837 +0.81(+3.54%)
Jan 08, 2018 23.50 24.15 22.75 22.80 5,422 -0.63(-2.70%)
Jan 05, 2018 23.61 23.85 23.43 23.43 4,468 -0.71(-2.95%)
Jan 04, 2018 24.23 24.35 23.15 24.15 3,109 -0.26(-1.08%)
Jan 03, 2018 24.47 24.88 23.70 24.41 8,979 +1.43(+6.22%)
Jan 02, 2018 23.21 23.53 22.98 22.98 3,734 -0.42(-1.79%)
Dec 29, 2017 23.40 23.40 23.40 0 +0.34(+1.47%)
Dec 28, 2017 23.50 23.50 23.05 23.06 1,393 -0.01(-0.04%)
Dec 27, 2017 23.50 23.69 22.94 23.07 3,707 +0.19(+0.85%)
Dec 26, 2017 22.71 23.28 22.71 22.88 7,066 -0.42(-1.82%)
Dec 22, 2017 23.25 23.92 23.02 23.30 5,583 +0.06(+0.26%)
Dec 21, 2017 23.06 23.25 22.91 23.24 6,834 -0.11(-0.47%)
Dec 20, 2017 23.50 23.99 23.35 23.35 2,351 -0.02(-0.09%)
Dec 19, 2017 23.78 23.90 23.23 23.37 1,743 -0.13(-0.56%)
Dec 18, 2017 24.20 24.22 23.10 23.50 6,547 -0.80(-3.29%)
Dec 15, 2017 23.01 24.57 23.01 24.30 11,692 -0.50(-2.02%)
Dec 13, 2017 24.80 24.80 24.80 157 +0.07(+0.28%)
Dec 12, 2017 24.20 25.55 24.10 24.73 2,580 -0.13(-0.52%)
Dec 11, 2017 24.10 24.86 23.99 24.86 3,213 +0.11(+0.44%)
Dec 08, 2017 24.25 25.50 24.25 24.75 9,994 +0.25(+1.02%)
Dec 07, 2017 23.60 24.50 23.60 24.50 3,441 +0.90(+3.81%)
Dec 06, 2017 22.76 24.00 22.76 23.60 16,406 +1.03(+4.56%)
Dec 05, 2017 22.50 22.98 22.35 22.57 3,936 -0.07(-0.30%)
Dec 04, 2017 22.64 22.88 22.64 1,711 -0.24(-1.03%)
Dec 01, 2017 22.26 22.88 22.26 22.88 2,460 +0.25(+1.12%)
Nov 30, 2017 22.53 23.00 22.42 22.62 12,451 -0.13(-0.55%)
Nov 29, 2017 22.42 22.99 22.42 22.75 2,125 -0.03(-0.15%)
Nov 28, 2017 22.23 23.34 22.21 22.78 3,269 -0.02(-0.07%)
Nov 27, 2017 22.80 22.80 22.80 22.80 534 -0.17(-0.74%)
Nov 24, 2017 22.30 22.97 22.20 22.97 2,093 +0.61(+2.73%)
Nov 22, 2017 21.98 23.50 21.75 22.36 24,499 +0.24(+1.08%)
Nov 21, 2017 21.60 24.11 21.60 22.12 5,641 -0.09(-0.41%)
Nov 20, 2017 22.10 23.47 22.06 22.21 4,782 +0.07(+0.32%)
Nov 17, 2017 21.80 22.50 20.66 22.14 12,014 +0.15(+0.68%)
Nov 16, 2017 20.81 22.30 20.55 21.99 14,806 +0.08(+0.38%)
Nov 15, 2017 22.01 22.19 21.90 21.91 2,707 -0.13(-0.61%)
Nov 14, 2017 21.17 23.91 21.17 22.04 24,283 -0.19(-0.85%)
Nov 13, 2017 21.84 23.10 21.75 22.23 9,009 -0.07(-0.31%)
Nov 10, 2017 22.00 23.15 21.75 22.30 14,332 +0.30(+1.36%)
Nov 09, 2017 22.43 22.43 21.95 22.00 1,508 -0.35(-1.57%)
Nov 08, 2017 21.97 22.49 21.90 22.35 13,782 -0.05(-0.22%)
Nov 07, 2017 22.31 22.70 21.80 22.40 3,481 -0.02(-0.08%)
Nov 06, 2017 23.55 23.55 22.42 22.42 3,670 -1.18(-5.01%)
Nov 03, 2017 22.52 24.94 22.03 23.60 23,224 -0.42(-1.74%)
Nov 02, 2017 21.82 24.52 21.82 24.02 19,226 +1.72(+7.70%)
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.