Acme United Corp (NY: ACU )

24.12 -0.36 (-1.45%)
Streaming Delayed Price Updated: 2:52 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 24.13 24.40 23.70 23.91 5,400 -0.38(-1.56%)
Jan 30, 2020 24.15 24.31 24.15 24.29 2,495 +0.23(+0.96%)
Jan 29, 2020 24.65 24.91 24.06 24.06 16,046 -0.29(-1.19%)
Jan 28, 2020 24.16 24.50 24.16 24.35 2,396 +0.45(+1.88%)
Jan 27, 2020 24.25 24.25 23.45 23.90 5,045 -0.01(-0.03%)
Jan 24, 2020 23.98 24.02 23.66 23.91 2,100 -0.11(-0.47%)
Jan 23, 2020 24.05 24.20 23.66 24.02 3,163 -0.03(-0.12%)
Jan 22, 2020 24.10 24.32 23.81 24.05 11,430 -0.01(-0.04%)
Jan 21, 2020 24.30 24.59 23.83 24.06 8,448 -0.21(-0.84%)
Jan 17, 2020 24.34 24.65 23.78 24.27 8,300 +0.07(+0.27%)
Jan 16, 2020 23.43 24.21 23.43 24.20 9,593 +0.12(+0.50%)
Jan 15, 2020 23.67 24.10 23.41 24.08 18,040 +0.55(+2.34%)
Jan 14, 2020 23.64 23.70 23.45 23.53 5,787 +0.17(+0.73%)
Jan 13, 2020 23.57 23.84 23.36 23.36 11,747 -0.09(-0.38%)
Jan 10, 2020 23.84 23.84 23.15 23.45 11,500 +0.10(+0.43%)
Jan 09, 2020 23.90 23.90 23.35 23.35 5,713 -0.50(-2.09%)
Jan 08, 2020 23.62 23.92 23.60 23.85 8,657 +0.33(+1.40%)
Jan 07, 2020 23.89 23.96 23.13 23.52 18,931 -0.64(-2.65%)
Jan 06, 2020 23.66 24.26 23.31 24.16 20,528 +0.67(+2.85%)
Jan 03, 2020 23.96 24.65 23.49 23.49 11,600 -0.64(-2.65%)
Jan 02, 2020 23.98 24.23 23.98 24.13 2,743 +0.34(+1.43%)
Dec 31, 2019 24.24 24.24 23.79 23.79 1,800 -0.39(-1.61%)
Dec 30, 2019 23.75 24.51 23.75 24.18 9,769 +0.53(+2.24%)
Dec 27, 2019 23.70 24.27 23.47 23.65 7,200 +0.15(+0.64%)
Dec 26, 2019 23.32 23.55 23.32 23.50 2,987 +0.45(+1.95%)
Dec 24, 2019 23.10 23.16 23.05 23.05 1,300 +0.10(+0.44%)
Dec 23, 2019 22.90 23.25 22.90 22.95 6,910 +0.23(+1.01%)
Dec 20, 2019 22.71 22.72 22.55 22.72 1,100 -0.04(-0.18%)
Dec 19, 2019 22.79 22.80 22.70 22.76 869 +0.06(+0.26%)
Dec 18, 2019 21.91 22.75 21.85 22.70 4,703 +0.98(+4.51%)
Dec 17, 2019 21.71 21.74 21.50 21.72 4,399 -0.21(-0.94%)
Dec 16, 2019 21.49 22.17 21.49 21.93 3,562 +0.19(+0.86%)
Dec 13, 2019 21.28 21.74 21.22 21.74 5,800 +0.24(+1.12%)
Dec 12, 2019 21.30 21.50 20.87 21.50 5,050 +0.29(+1.37%)
Dec 11, 2019 21.58 21.58 21.21 21.21 1,093 -0.26(-1.23%)
Dec 10, 2019 21.28 21.70 21.28 21.47 826 -0.14(-0.63%)
Dec 09, 2019 21.65 21.65 21.30 21.61 3,471 -0.04(-0.18%)
Dec 06, 2019 21.71 22.16 21.49 21.65 15,000 +0.08(+0.37%)
Dec 05, 2019 21.57 21.57 21.57 21.57 107 +0.00(+0.00%)
Dec 04, 2019 22.70 22.75 21.30 21.57 6,196 -0.03(-0.14%)
Dec 03, 2019 21.85 22.05 21.59 21.60 11,511 -0.30(-1.37%)
Dec 02, 2019 22.02 22.20 21.67 21.90 2,768 -0.29(-1.31%)
Nov 29, 2019 22.43 22.43 22.19 22.19 500 -0.24(-1.07%)
Nov 27, 2019 22.35 22.54 22.27 22.43 1,600 +0.02(+0.09%)
Nov 26, 2019 22.33 22.85 22.18 22.41 16,596 +0.12(+0.55%)
Nov 25, 2019 22.50 22.50 22.22 22.29 4,743 -0.14(-0.64%)
Nov 22, 2019 22.50 22.50 21.51 22.43 1,700 -0.23(-0.99%)
Nov 21, 2019 23.01 23.58 22.66 22.66 3,919 -0.34(-1.50%)
Nov 20, 2019 23.14 23.46 22.72 23.00 14,201 -0.16(-0.67%)
Nov 19, 2019 21.20 23.18 21.19 23.16 12,712 +2.23(+10.68%)
Nov 18, 2019 20.40 21.07 20.39 20.92 6,336 +0.33(+1.60%)
Nov 15, 2019 20.43 20.95 20.30 20.59 2,900 -0.36(-1.72%)
Nov 14, 2019 20.49 20.95 20.47 20.95 2,518 +0.57(+2.80%)
Nov 13, 2019 20.26 20.38 20.00 20.38 1,015 +0.07(+0.34%)
Nov 12, 2019 20.10 21.00 20.00 20.31 11,758 -0.05(-0.25%)
Nov 11, 2019 20.63 20.63 20.34 20.36 3,152 -0.20(-0.97%)
Nov 08, 2019 20.56 20.56 20.56 20.56 100 +0.00(+0.00%)
Nov 07, 2019 20.67 21.00 20.56 20.56 1,506 -0.27(-1.30%)
Nov 06, 2019 20.84 20.88 20.64 20.83 2,929 +0.13(+0.63%)
Nov 05, 2019 20.75 20.77 20.62 20.70 3,021 -0.16(-0.77%)
Nov 04, 2019 20.96 21.06 20.70 20.86 3,156 -0.06(-0.31%)
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.