Acme United Corp (NY: ACU )

31.58 USD -1.32 (-4.01%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 32.05 32.94 31.58 31.58 11,900 -1.32(-4.01%)
Jan 14, 2021 33.00 33.73 32.61 32.90 17,039 +0.00(+0.00%)
Jan 13, 2021 33.40 33.72 32.11 32.90 4,762 -0.43(-1.28%)
Jan 12, 2021 33.20 33.54 32.41 33.33 12,889 +0.21(+0.63%)
Jan 11, 2021 31.45 33.51 31.40 33.12 26,646 +1.86(+5.95%)
Jan 08, 2021 31.39 32.08 30.49 31.26 12,000 +0.36(+1.17%)
Jan 07, 2021 30.25 31.21 30.25 30.90 4,729 +0.41(+1.34%)
Jan 06, 2021 31.60 32.20 30.49 30.49 8,069 -1.16(-3.67%)
Jan 05, 2021 30.78 31.65 30.74 31.65 7,699 +1.04(+3.41%)
Jan 04, 2021 30.76 31.53 29.65 30.61 15,680 +0.48(+1.58%)
Dec 31, 2020 30.13 30.13 30.13 34,776 -0.75(-2.43%)
Dec 30, 2020 32.81 32.91 30.74 30.88 34,776 -1.42(-4.40%)
Dec 29, 2020 33.40 33.46 31.36 32.30 26,705 -1.12(-3.35%)
Dec 28, 2020 31.69 33.99 31.69 33.42 33,315 +2.21(+7.08%)
Dec 24, 2020 30.50 31.21 30.00 31.21 3,700 +1.08(+3.58%)
Dec 23, 2020 29.24 30.50 29.24 30.13 9,116 +0.41(+1.38%)
Dec 22, 2020 28.63 30.06 28.63 29.72 3,389 +0.71(+2.45%)
Dec 21, 2020 29.13 29.60 28.29 29.01 7,382 -0.36(-1.23%)
Dec 18, 2020 30.00 30.53 28.74 29.37 34,200 -0.24(-0.81%)
Dec 17, 2020 29.45 30.65 29.25 29.61 20,546 +0.43(+1.47%)
Dec 16, 2020 28.00 29.71 28.00 29.18 25,419 +1.26(+4.51%)
Dec 15, 2020 28.61 29.00 27.40 27.92 23,178 -1.22(-4.19%)
Dec 14, 2020 30.85 31.17 29.00 29.14 18,540 -1.33(-4.38%)
Dec 11, 2020 30.00 31.20 29.96 30.47 12,300 +0.47(+1.58%)
Dec 10, 2020 29.48 30.34 28.75 30.00 18,853 +0.65(+2.21%)
Dec 09, 2020 30.26 30.30 29.11 29.35 30,127 -1.29(-4.21%)
Dec 08, 2020 31.19 31.55 29.40 30.64 22,733 -0.28(-0.91%)
Dec 07, 2020 31.44 31.95 30.00 30.92 35,009 -0.78(-2.45%)
Dec 04, 2020 33.20 33.49 30.80 31.70 25,800 -1.50(-4.52%)
Dec 03, 2020 33.45 33.82 32.97 33.20 15,615 -0.03(-0.11%)
Dec 02, 2020 33.72 33.94 32.65 33.24 20,946 -0.33(-1.00%)
Dec 01, 2020 33.38 34.00 33.02 33.57 19,157 +0.45(+1.36%)
Nov 30, 2020 32.76 33.87 32.30 33.12 24,590 +0.79(+2.44%)
Nov 27, 2020 32.50 33.35 32.33 32.33 7,100 +0.00(+0.00%)
Nov 25, 2020 32.18 32.47 32.18 32.33 6,600 -0.07(-0.22%)
Nov 24, 2020 32.02 32.85 32.02 32.40 11,634 +0.05(+0.16%)
Nov 23, 2020 33.00 34.10 32.30 32.35 18,997 -0.36(-1.11%)
Nov 20, 2020 34.50 34.50 31.43 32.71 58,300 -1.79(-5.19%)
Nov 19, 2020 34.90 34.90 33.25 34.50 37,430 +0.15(+0.44%)
Nov 18, 2020 33.00 35.49 33.00 34.35 89,919 +1.57(+4.79%)
Nov 17, 2020 31.48 33.19 30.24 32.78 61,892 +1.53(+4.90%)
Nov 16, 2020 28.50 31.75 26.98 31.25 102,625 +4.46(+16.65%)
Nov 13, 2020 27.03 27.70 26.70 26.79 9,100 +0.21(+0.79%)
Nov 12, 2020 26.38 27.23 26.35 26.58 4,430 -0.72(-2.64%)
Nov 11, 2020 26.43 27.48 26.10 27.30 12,032 +0.92(+3.49%)
Nov 10, 2020 27.95 27.95 26.34 26.38 11,874 -1.70(-6.05%)
Nov 09, 2020 28.52 28.52 27.31 28.08 4,556 +0.93(+3.43%)
Nov 06, 2020 28.32 28.51 27.15 27.15 13,100 -1.17(-4.13%)
Nov 05, 2020 28.88 28.88 27.36 28.32 11,430 +0.44(+1.58%)
Nov 04, 2020 28.45 29.05 27.88 27.88 6,717 -0.66(-2.31%)
Nov 03, 2020 28.54 29.85 28.11 28.54 20,315 +0.44(+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.