Skip to main content

Acme United Corp (NY: ACU )

42.64 +0.87 (+2.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 29.43 29.51 28.67 29.47 12,026 -0.07(-0.22%)
Jan 28, 2021 29.13 30.16 28.33 29.53 29,718 +1.17(+4.14%)
Jan 27, 2021 30.54 30.63 28.24 28.36 45,505 -2.31(-7.54%)
Jan 26, 2021 30.71 30.71 30.07 30.67 8,513 +0.25(+0.82%)
Jan 25, 2021 29.69 30.63 29.15 30.42 17,306 +1.01(+3.43%)
Jan 22, 2021 29.13 30.02 29.03 29.41 14,048 -0.05(-0.16%)
Jan 21, 2021 29.10 30.06 28.66 29.46 16,661 +0.39(+1.33%)
Jan 20, 2021 29.62 29.93 29.04 29.07 19,553 -0.43(-1.47%)
Jan 19, 2021 29.14 30.36 28.54 29.50 24,184 -0.17(-0.57%)
Jan 15, 2021 30.11 30.95 29.67 29.67 12,665 -1.24(-4.01%)
Jan 14, 2021 31.01 31.69 30.64 30.91 18,134 +0.00(+0.00%)
Jan 13, 2021 31.38 31.69 30.17 30.91 5,068 -0.40(-1.28%)
Jan 12, 2021 31.19 31.51 30.45 31.31 13,717 +0.20(+0.63%)
Jan 11, 2021 29.55 31.49 29.50 31.12 28,359 +1.75(+5.95%)
Jan 08, 2021 29.49 30.15 28.65 29.37 12,771 +0.34(+1.17%)
Jan 07, 2021 28.42 29.32 28.42 29.03 5,033 +0.51(+1.78%)
Jan 06, 2021 29.56 30.13 28.53 28.53 8,624 -1.09(-3.67%)
Jan 05, 2021 28.80 29.61 28.76 29.61 8,229 +0.98(+3.41%)
Jan 04, 2021 28.78 29.50 27.74 28.63 16,759 +0.44(+1.58%)
Dec 31, 2020 28.19 28.19 28.19 37,170 -0.70(-2.43%)
Dec 30, 2020 30.70 30.79 28.76 28.89 37,170 -1.33(-4.40%)
Dec 29, 2020 31.25 31.30 29.34 30.22 28,544 -1.05(-3.35%)
Dec 28, 2020 29.65 31.80 29.65 31.27 35,609 +2.07(+7.08%)
Dec 24, 2020 28.54 29.20 28.07 29.20 3,954 +1.01(+3.58%)
Dec 23, 2020 27.36 28.54 27.36 28.19 9,743 +0.38(+1.38%)
Dec 22, 2020 26.79 28.12 26.79 27.81 3,622 +0.66(+2.45%)
Dec 21, 2020 27.25 27.69 26.47 27.14 7,890 -0.34(-1.23%)
Dec 18, 2020 28.07 28.56 26.89 27.48 36,555 -0.22(-0.81%)
Dec 17, 2020 27.55 28.68 27.37 27.70 21,960 +0.40(+1.47%)
Dec 16, 2020 26.20 27.80 26.20 27.30 27,169 +1.18(+4.51%)
Dec 15, 2020 26.77 27.13 25.64 26.12 24,774 -1.14(-4.19%)
Dec 14, 2020 28.86 29.16 27.13 27.26 19,816 -1.25(-4.38%)
Dec 11, 2020 28.07 29.19 28.03 28.51 13,147 +0.44(+1.58%)
Dec 10, 2020 27.58 28.39 26.90 28.07 20,151 +0.61(+2.21%)
Dec 09, 2020 28.31 28.35 27.23 27.46 32,201 -1.21(-4.21%)
Dec 08, 2020 29.18 29.52 27.51 28.67 24,298 -0.26(-0.91%)
Dec 07, 2020 29.41 29.89 28.07 28.93 37,419 -0.73(-2.45%)
Dec 04, 2020 31.06 31.34 28.82 29.66 27,576 -1.40(-4.52%)
Dec 03, 2020 31.29 31.64 30.85 31.06 16,690 -0.03(-0.11%)
Dec 02, 2020 31.55 31.75 30.55 31.09 22,388 -0.31(-1.00%)
Dec 01, 2020 31.23 31.81 30.89 31.41 20,476 +0.42(+1.36%)
Nov 30, 2020 30.65 31.69 30.22 30.99 26,283 +0.74(+2.44%)
Nov 27, 2020 30.41 31.20 30.25 30.25 7,588 +0.00(+0.00%)
Nov 25, 2020 30.11 30.38 30.11 30.25 7,054 -0.07(-0.22%)
Nov 24, 2020 29.96 30.73 29.96 30.31 12,435 +0.05(+0.16%)
Nov 23, 2020 30.87 31.90 30.22 30.26 20,305 -0.34(-1.11%)
Nov 20, 2020 32.28 32.28 29.41 30.60 62,314 -1.67(-5.19%)
Nov 19, 2020 32.65 32.65 31.11 32.28 40,007 +0.14(+0.44%)
Nov 18, 2020 30.87 33.20 30.87 32.14 96,111 +1.47(+4.79%)
Nov 17, 2020 29.45 31.05 28.29 30.67 66,154 +1.43(+4.90%)
Nov 16, 2020 26.66 29.70 25.24 29.24 109,692 +4.17(+16.65%)
Nov 13, 2020 25.29 25.91 24.98 25.06 9,726 +0.20(+0.79%)
Nov 12, 2020 24.68 25.48 24.65 24.87 4,735 -0.67(-2.64%)
Nov 11, 2020 24.73 25.71 24.42 25.54 12,860 +0.86(+3.49%)
Nov 10, 2020 26.15 26.15 24.64 24.68 12,691 -1.59(-6.05%)
Nov 09, 2020 26.68 26.68 25.55 26.27 4,869 +0.87(+3.43%)
Nov 06, 2020 26.50 26.67 25.40 25.40 14,002 -1.09(-4.13%)
Nov 05, 2020 27.02 27.02 25.60 26.50 12,217 +0.41(+1.58%)
Nov 04, 2020 26.62 27.18 26.08 26.08 7,179 -0.62(-2.31%)
Nov 03, 2020 26.70 27.93 26.30 26.70 21,713 +0.41(+1.57%)
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.