Acme United Corp (NY: ACU )

24.22 -0.26 (-1.06%)
Streaming Delayed Price Updated: 10:37 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 30.77 31.67 30.56 31.67 8,161 +0.19(+0.60%)
Jun 29, 2022 31.36 31.49 31.15 31.48 1,880 +0.00(+0.00%)
Jun 28, 2022 31.17 31.70 31.17 31.48 5,619 +0.10(+0.32%)
Jun 27, 2022 30.15 31.45 30.15 31.38 8,752 +1.30(+4.32%)
Jun 24, 2022 30.00 30.36 30.00 30.08 2,256 +0.17(+0.57%)
Jun 23, 2022 29.40 30.00 29.40 29.91 5,988 +0.41(+1.39%)
Jun 22, 2022 30.02 30.30 29.31 29.50 12,589 -0.62(-2.06%)
Jun 21, 2022 30.40 31.28 30.12 30.12 9,902 -0.26(-0.86%)
Jun 17, 2022 30.33 31.20 30.33 30.38 9,798 -0.39(-1.27%)
Jun 16, 2022 31.30 32.74 30.13 30.77 4,597 -0.63(-2.01%)
Jun 15, 2022 32.00 32.30 31.40 31.40 2,662 -0.66(-2.06%)
Jun 14, 2022 32.04 32.20 32.04 32.06 1,211 -0.17(-0.53%)
Jun 13, 2022 32.10 32.68 31.41 32.23 11,904 -0.73(-2.21%)
Jun 10, 2022 32.63 32.96 32.08 32.96 7,824 +0.25(+0.76%)
Jun 09, 2022 32.87 33.43 32.71 32.71 5,348 -0.55(-1.65%)
Jun 08, 2022 33.05 33.45 33.05 33.26 9,360 -0.04(-0.12%)
Jun 07, 2022 33.25 33.48 32.82 33.30 11,701 -0.37(-1.10%)
Jun 06, 2022 33.68 33.69 33.16 33.67 12,453 +0.33(+0.99%)
Jun 03, 2022 32.60 33.53 32.23 33.34 15,786 +0.84(+2.58%)
Jun 02, 2022 32.37 32.70 32.00 32.50 4,837 +0.24(+0.74%)
Jun 01, 2022 32.48 32.92 31.65 32.26 10,224 -0.34(-1.04%)
May 31, 2022 32.45 33.18 32.31 32.60 9,031 -0.35(-1.06%)
May 27, 2022 32.29 32.95 32.26 32.95 16,023 +1.00(+3.13%)
May 26, 2022 31.81 32.60 31.81 31.95 20,503 -0.28(-0.87%)
May 25, 2022 33.18 33.18 32.09 32.23 5,154 -0.59(-1.80%)
May 24, 2022 32.08 33.05 31.79 32.82 10,258 -0.11(-0.33%)
May 23, 2022 32.00 32.93 32.00 32.93 7,738 +0.93(+2.91%)
May 20, 2022 32.70 33.18 31.58 32.00 24,153 -0.91(-2.77%)
May 19, 2022 33.09 33.40 32.28 32.91 8,219 -0.35(-1.05%)
May 18, 2022 32.78 33.29 32.73 33.26 9,721 +0.75(+2.31%)
May 17, 2022 32.81 33.59 32.20 32.51 4,481 +0.01(+0.03%)
May 16, 2022 32.42 33.21 32.42 32.50 3,931 +0.09(+0.28%)
May 13, 2022 31.80 32.90 31.54 32.41 18,440 +0.61(+1.92%)
May 12, 2022 32.15 32.15 31.07 31.80 5,721 -0.70(-2.15%)
May 11, 2022 32.99 32.99 31.24 32.50 6,649 -0.50(-1.52%)
May 10, 2022 33.44 33.65 32.48 33.00 6,856 -0.22(-0.66%)
May 09, 2022 33.17 33.87 32.70 33.22 9,368 -0.87(-2.55%)
May 06, 2022 33.47 34.24 33.37 34.09 13,991 -0.09(-0.26%)
May 05, 2022 33.15 34.18 32.09 34.18 15,163 +0.83(+2.49%)
May 04, 2022 32.26 33.49 32.26 33.35 4,473 +0.53(+1.61%)
May 03, 2022 32.35 33.39 32.35 32.82 25,791 +0.48(+1.48%)
May 02, 2022 32.18 32.99 32.05 32.34 9,300 -0.65(-1.97%)
Apr 29, 2022 32.33 32.99 31.67 32.99 11,584 +0.39(+1.20%)
Apr 28, 2022 32.50 33.53 32.10 32.60 7,331 +0.17(+0.52%)
Apr 27, 2022 32.13 33.50 32.07 32.43 6,201 -0.07(-0.22%)
Apr 26, 2022 32.20 33.23 32.04 32.50 3,868 +0.00(+0.00%)
Apr 25, 2022 32.90 32.90 30.73 32.50 8,493 +0.01(+0.03%)
Apr 22, 2022 33.00 33.49 32.16 32.49 7,603 -1.29(-3.82%)
Apr 21, 2022 33.41 34.00 33.02 33.78 7,381 -0.10(-0.30%)
Apr 20, 2022 32.75 33.88 32.75 33.88 6,656 +0.88(+2.67%)
Apr 19, 2022 33.00 33.51 33.00 33.00 7,526 +0.25(+0.76%)
Apr 18, 2022 32.66 33.19 32.42 32.75 2,974 +0.10(+0.31%)
Apr 14, 2022 32.80 33.20 32.65 32.65 16,616 -0.29(-0.88%)
Apr 13, 2022 33.19 33.19 32.87 32.94 2,378 +0.24(+0.73%)
Apr 12, 2022 32.96 33.10 32.67 32.70 5,466 -0.20(-0.61%)
Apr 11, 2022 33.00 33.20 32.27 32.90 7,866 -0.35(-1.05%)
Apr 08, 2022 32.99 33.48 32.89 33.25 5,507 -0.24(-0.72%)
Apr 07, 2022 33.35 33.49 30.87 33.49 7,662 +0.24(+0.72%)
Apr 06, 2022 31.10 33.70 31.10 33.25 13,380 -0.01(-0.03%)
Apr 05, 2022 33.23 33.74 32.88 33.26 2,457 -0.49(-1.45%)
Apr 04, 2022 33.31 33.80 33.31 33.75 6,777 -0.01(-0.03%)
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.