Acme United Corp (NY: ACU )

37.23 USD +0.28 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 42.70 42.83 41.64 41.79 26,002 -0.87(-2.04%)
May 27, 2021 43.30 43.58 41.51 42.66 23,286 -0.43(-1.00%)
May 26, 2021 43.49 44.63 42.71 43.09 12,286 +0.09(+0.21%)
May 25, 2021 44.45 44.90 42.76 43.00 21,352 -1.61(-3.61%)
May 24, 2021 44.50 45.84 43.68 44.61 13,043 +0.41(+0.93%)
May 21, 2021 43.20 45.10 43.20 44.20 24,828 +1.02(+2.36%)
May 20, 2021 44.06 46.59 42.82 43.18 43,923 -0.76(-1.73%)
May 19, 2021 43.67 44.24 42.71 43.94 34,150 -0.05(-0.11%)
May 18, 2021 44.00 44.00 43.24 43.99 7,259 -0.06(-0.14%)
May 17, 2021 43.70 44.05 42.73 44.05 16,044 -0.55(-1.23%)
May 14, 2021 44.86 45.60 43.86 44.60 18,374 +0.10(+0.22%)
May 13, 2021 43.56 45.95 43.56 44.50 28,644 +0.92(+2.11%)
May 12, 2021 42.93 45.00 41.37 43.58 27,932 +0.39(+0.90%)
May 11, 2021 43.61 43.89 42.54 43.19 33,697 -0.71(-1.62%)
May 10, 2021 44.70 44.75 43.75 43.90 19,929 -0.48(-1.08%)
May 07, 2021 44.11 44.75 44.11 44.38 19,009 +0.02(+0.05%)
May 06, 2021 44.61 44.69 44.21 44.36 12,782 -0.43(-0.96%)
May 05, 2021 45.58 46.37 44.52 44.79 19,087 -0.10(-0.22%)
May 04, 2021 45.15 46.15 44.38 44.89 18,435 -0.51(-1.12%)
May 03, 2021 44.70 45.54 44.56 45.40 22,483 +0.70(+1.57%)
Apr 30, 2021 45.56 45.68 44.10 44.70 30,900 -1.13(-2.47%)
Apr 29, 2021 46.74 47.75 45.41 45.83 20,059 -0.28(-0.61%)
Apr 28, 2021 45.50 46.45 45.00 46.11 22,096 +0.72(+1.59%)
Apr 27, 2021 45.32 45.73 44.40 45.39 30,017 +0.08(+0.18%)
Apr 26, 2021 45.80 46.59 43.85 45.31 58,026 -0.05(-0.11%)
Apr 23, 2021 48.00 48.00 44.70 45.36 52,700 -1.46(-3.12%)
Apr 22, 2021 43.00 47.50 42.57 46.82 125,653 +3.82(+8.88%)
Apr 21, 2021 45.38 48.31 42.24 43.00 272,387 +5.08(+13.40%)
Apr 20, 2021 40.00 40.00 34.13 37.92 71,145 -2.18(-5.44%)
Apr 19, 2021 39.11 41.41 38.36 40.10 20,899 +2.26(+5.99%)
Apr 16, 2021 37.00 38.75 36.32 37.83 26,600 +0.74(+1.98%)
Apr 15, 2021 38.27 38.27 35.80 37.10 32,977 -1.21(-3.15%)
Apr 14, 2021 39.31 39.31 38.26 38.31 2,274 -0.44(-1.15%)
Apr 13, 2021 38.69 39.65 38.69 38.75 6,928 +0.06(+0.16%)
Apr 12, 2021 37.67 38.69 36.45 38.69 15,972 +1.77(+4.79%)
Apr 09, 2021 38.10 38.80 35.80 36.92 17,100 -1.53(-3.98%)
Apr 08, 2021 39.74 39.74 35.98 38.45 28,085 -1.40(-3.51%)
Apr 07, 2021 41.35 43.40 39.65 39.85 13,270 -1.75(-4.21%)
Apr 06, 2021 41.61 43.04 41.50 41.60 10,320 -0.40(-0.95%)
Apr 05, 2021 40.43 42.44 40.21 42.00 23,677 +2.00(+5.00%)
Apr 01, 2021 39.26 40.38 39.26 40.00 10,900 +0.56(+1.42%)
Mar 31, 2021 39.00 39.90 38.40 39.44 10,535 +0.40(+1.02%)
Mar 30, 2021 39.06 39.62 38.46 39.04 5,133 +0.02(+0.05%)
Mar 29, 2021 39.63 40.18 38.85 39.02 15,914 -1.18(-2.94%)
Mar 26, 2021 39.50 40.74 39.50 40.20 3,000 +0.31(+0.78%)
Mar 25, 2021 38.57 40.79 38.20 39.89 18,725 +0.17(+0.43%)
Mar 24, 2021 39.82 41.31 39.25 39.72 9,004 -0.19(-0.48%)
Mar 23, 2021 41.85 42.14 39.25 39.91 19,579 -1.99(-4.74%)
Mar 22, 2021 40.71 42.50 40.71 41.90 41,682 -0.10(-0.25%)
Mar 19, 2021 40.66 42.00 39.17 42.00 18,500 +1.49(+3.68%)
Mar 18, 2021 39.73 40.57 39.29 40.51 8,984 +1.09(+2.77%)
Mar 17, 2021 39.20 40.53 38.31 39.42 10,432 -0.01(-0.02%)
Mar 16, 2021 41.21 41.42 39.43 39.43 10,663 -1.69(-4.11%)
Mar 15, 2021 41.99 42.14 40.84 41.12 10,447 -0.48(-1.16%)
Mar 12, 2021 41.15 42.00 40.82 41.60 8,700 +0.26(+0.62%)
Mar 11, 2021 39.34 41.75 38.59 41.34 18,128 +2.14(+5.47%)
Mar 10, 2021 38.38 39.64 38.10 39.20 13,258 -0.09(-0.23%)
Mar 09, 2021 37.91 40.70 37.35 39.29 16,966 +1.42(+3.75%)
Mar 08, 2021 35.73 37.87 35.61 37.87 21,416 +2.19(+6.14%)
Mar 05, 2021 37.99 38.30 35.34 35.68 18,600 -2.22(-5.86%)
Mar 04, 2021 36.06 39.88 36.06 37.90 25,059 -0.50(-1.30%)
Mar 03, 2021 36.95 39.72 36.88 38.40 13,090 +1.45(+3.92%)
Mar 02, 2021 37.00 37.08 36.10 36.95 4,305 -0.04(-0.11%)
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.