Acme United Corp (NY: ACU )

24.00 +0.32 (+1.35%)
Streaming Delayed Price Updated: 10:18 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 23.89 25.00 23.70 23.91 14,783 -0.36(-1.48%)
Oct 28, 2022 23.71 24.27 23.70 24.27 7,536 +0.81(+3.45%)
Oct 27, 2022 23.70 24.18 23.31 23.46 30,942 +0.23(+0.99%)
Oct 26, 2022 23.31 23.68 23.23 23.23 4,201 -0.33(-1.40%)
Oct 25, 2022 23.47 24.09 23.43 23.56 6,800 +0.11(+0.47%)
Oct 24, 2022 23.30 24.29 23.20 23.45 7,251 +0.45(+1.96%)
Oct 21, 2022 24.00 24.00 22.66 23.00 21,591 -2.31(-9.13%)
Oct 20, 2022 24.63 25.31 24.39 25.31 22,192 +0.88(+3.60%)
Oct 19, 2022 24.24 24.72 24.24 24.43 3,123 -0.21(-0.85%)
Oct 18, 2022 24.75 24.75 24.32 24.64 7,276 +0.39(+1.61%)
Oct 17, 2022 24.39 24.87 24.25 24.25 1,263 -0.32(-1.30%)
Oct 14, 2022 23.75 24.57 23.57 24.57 2,986 +0.40(+1.65%)
Oct 13, 2022 23.43 24.43 23.25 24.17 1,296 +0.16(+0.67%)
Oct 12, 2022 23.76 24.01 23.35 24.01 3,568 +0.74(+3.18%)
Oct 11, 2022 23.50 24.03 23.27 23.27 7,703 -0.53(-2.23%)
Oct 10, 2022 23.86 24.18 23.56 23.80 5,686 +0.00(+0.00%)
Oct 07, 2022 23.77 24.56 23.66 23.80 12,674 -0.21(-0.87%)
Oct 06, 2022 23.26 24.69 23.26 24.01 14,460 +0.28(+1.18%)
Oct 05, 2022 23.76 24.24 23.05 23.73 14,856 -0.22(-0.92%)
Oct 04, 2022 23.73 24.82 23.73 23.95 9,827 +0.00(+0.01%)
Oct 03, 2022 23.52 23.95 23.12 23.95 3,251 +0.93(+4.02%)
Sep 30, 2022 22.95 23.98 21.11 23.02 9,012 -0.63(-2.66%)
Sep 29, 2022 23.08 24.09 23.08 23.65 5,080 +0.30(+1.28%)
Sep 28, 2022 24.12 24.12 23.35 23.35 4,148 -0.53(-2.23%)
Sep 27, 2022 24.15 24.27 23.70 23.88 2,073 -0.20(-0.81%)
Sep 26, 2022 25.94 25.98 23.75 24.08 17,133 -2.24(-8.51%)
Sep 23, 2022 27.56 27.56 26.32 26.32 1,554 -1.29(-4.67%)
Sep 22, 2022 28.15 28.23 27.46 27.61 3,761 -0.76(-2.68%)
Sep 21, 2022 27.93 28.45 26.12 28.37 8,804 +1.04(+3.81%)
Sep 20, 2022 26.54 27.33 26.40 27.33 11,510 +0.93(+3.52%)
Sep 19, 2022 26.22 26.68 25.93 26.40 6,692 +0.07(+0.27%)
Sep 16, 2022 25.56 26.34 25.51 26.33 5,417 +0.13(+0.50%)
Sep 15, 2022 26.30 26.79 26.20 26.20 3,534 +0.09(+0.34%)
Sep 14, 2022 26.67 27.00 25.96 26.11 9,749 -0.22(-0.84%)
Sep 13, 2022 27.00 27.17 26.33 26.33 6,941 -0.85(-3.13%)
Sep 12, 2022 28.33 28.33 27.18 27.18 5,296 -0.93(-3.31%)
Sep 09, 2022 27.45 29.38 27.42 28.11 9,816 +0.01(+0.04%)
Sep 08, 2022 27.20 29.22 26.77 28.10 6,576 +1.17(+4.34%)
Sep 07, 2022 27.00 27.32 26.70 26.93 2,156 -0.55(-2.00%)
Sep 06, 2022 26.23 27.63 26.10 27.48 5,134 -0.11(-0.40%)
Sep 02, 2022 28.40 28.40 27.25 27.59 2,127 -0.72(-2.54%)
Sep 01, 2022 28.25 28.57 27.90 28.31 9,272 -0.44(-1.53%)
Aug 31, 2022 28.85 28.98 28.07 28.75 3,316 -0.10(-0.35%)
Aug 30, 2022 28.16 29.00 28.12 28.85 9,926 +0.77(+2.74%)
Aug 29, 2022 26.89 28.12 26.89 28.08 5,989 +0.28(+1.01%)
Aug 26, 2022 28.98 28.98 27.67 27.80 7,277 -0.30(-1.07%)
Aug 25, 2022 28.44 28.70 28.10 28.10 3,018 +0.00(+0.00%)
Aug 24, 2022 28.05 28.49 27.80 28.10 3,296 +0.20(+0.72%)
Aug 23, 2022 28.24 28.24 27.55 27.90 2,683 +0.09(+0.32%)
Aug 22, 2022 28.00 28.27 27.59 27.81 4,263 -0.50(-1.77%)
Aug 19, 2022 27.08 28.31 26.88 28.31 4,704 +0.33(+1.18%)
Aug 18, 2022 28.13 28.13 27.26 27.98 2,879 +0.17(+0.61%)
Aug 17, 2022 27.55 27.81 27.52 27.81 1,759 +0.01(+0.04%)
Aug 16, 2022 28.78 28.78 27.80 27.80 3,304 -0.45(-1.59%)
Aug 15, 2022 28.15 28.30 27.37 28.25 3,617 +0.02(+0.07%)
Aug 12, 2022 27.31 28.89 27.31 28.23 6,626 -0.33(-1.16%)
Aug 11, 2022 28.81 29.24 28.26 28.56 4,777 -0.02(-0.07%)
Aug 10, 2022 27.61 28.82 27.61 28.58 8,736 +1.22(+4.46%)
Aug 09, 2022 28.34 28.34 27.22 27.36 6,736 -1.46(-5.06%)
Aug 08, 2022 28.37 29.53 28.26 28.82 6,470 +0.40(+1.40%)
Aug 05, 2022 28.88 29.58 28.42 28.42 5,740 -0.78(-2.69%)
Aug 04, 2022 29.25 29.80 29.20 29.20 3,836 -0.15(-0.49%)
Aug 03, 2022 28.96 29.35 28.55 29.35 3,764 +0.00(+0.00%)
Aug 02, 2022 29.70 30.18 29.10 29.35 6,437 -0.39(-1.31%)
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.