U.S. Markets closed

Acme United Corporation (ACU)


NYSE MKT - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.860-0.04 (-0.15%)
At close: 4:00PM EDT
People also watch
CAWACYAEBHBSPAN
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201726.9027.0026.8527.0027.002,100
Jun 22, 201726.4727.2226.3026.9026.907,400
Jun 21, 201727.4027.4026.7426.7426.745,700
Jun 20, 201727.1327.4626.8027.3927.392,400
Jun 19, 201728.0928.0927.0827.6227.627,200
Jun 16, 201727.7328.3327.5627.8127.814,100
Jun 15, 201727.2728.3427.1028.3428.345,900
Jun 14, 201727.0327.0526.9026.9026.9012,300
Jun 13, 201726.8127.0526.8127.0527.051,500
Jun 12, 201727.6327.6326.9127.0527.0510,600
Jun 09, 201728.2028.3727.5027.6327.631,500
Jun 08, 201727.7929.1027.4528.3728.371,500
Jun 07, 201728.0028.0027.5027.5027.50700
Jun 06, 201727.8228.0027.7528.0028.005,600
Jun 05, 201728.2528.4528.0028.0028.004,800
Jun 02, 201728.1128.6128.1128.5028.501,800
Jun 01, 201728.8728.8727.8927.8927.892,200
May 31, 201727.8028.6527.8028.5028.507,800
May 30, 201727.8528.4927.5827.8227.8210,300
May 26, 201727.4128.8126.7828.3528.354,200
May 25, 201727.7628.9027.1827.1827.1823,100
May 24, 201726.9729.4026.9727.4627.4622,800
May 23, 201726.5627.4626.2027.0227.023,900
May 22, 201726.8926.8926.5226.7426.742,100
May 19, 201726.2627.1026.2526.8926.893,900
May 18, 201726.0526.8826.0526.1226.122,600
May 17, 201726.5027.0926.1526.1526.151,600
May 16, 201727.2227.3326.5026.9026.907,400
May 15, 201726.1127.4526.1127.0227.025,300
May 12, 201727.2727.4526.0226.2826.285,000
May 11, 201727.1627.5926.6026.6026.6013,600
May 10, 201727.1427.1926.7927.0527.054,500
May 09, 201727.3627.5626.7526.7826.7819,000
May 08, 201727.3727.3726.8727.3327.332,600
May 05, 201727.3327.3726.0027.2127.217,900
May 04, 201727.7027.7026.8026.8026.805,900
May 03, 201727.0327.7926.6027.3427.3410,800
May 02, 201728.7029.0527.2527.2527.2515,500
May 01, 201729.0029.2828.7228.9028.9019,700
Apr 28, 201729.4229.4228.0629.0029.0019,500
Apr 27, 201728.8629.4928.6329.4929.4919,900
Apr 26, 201728.1228.8028.1228.6328.6330,200
Apr 25, 201727.5628.3227.5628.1228.1221,300
Apr 24, 201727.1727.5626.5927.5527.5510,000
Apr 21, 201727.0028.0026.5428.0028.006,800
Apr 20, 201727.7528.0026.5627.7527.7519,600
Apr 19, 201728.0028.0026.8827.8027.805,200
Apr 18, 201727.9027.9027.2227.8327.832,800
Apr 17, 201726.7028.1026.7028.0028.0015,900
Apr 13, 201727.0227.5426.9427.3927.391,600
Apr 12, 201727.3627.9826.5127.0027.008,900
Apr 11, 201727.8027.8027.4027.4127.414,700
Apr 10, 201728.1328.1327.5127.7527.753,200
Apr 07, 201727.9828.0227.7127.9427.941,500
Apr 06, 201728.0728.2127.4028.0828.083,800
Apr 05, 201727.8228.2427.4927.8627.867,000
Apr 04, 201728.2228.2227.5227.5227.523,900
Apr 03, 201728.2428.2427.7228.0528.052,900
Mar 31, 201727.9528.1027.6428.0128.013,700
Mar 30, 201727.6227.9127.2827.7227.726,400
Mar 30, 20170.1 Dividend
Mar 29, 201726.9027.9526.9026.9926.895,200
Mar 28, 201727.0027.3526.7527.3527.253,100
Mar 27, 201725.8627.0025.5227.0026.908,600
Mar 24, 201726.3626.7026.2926.6926.593,600
Mar 23, 201726.2526.6526.1426.4126.313,400
Mar 22, 201725.9426.6925.3726.2226.1210,900
Mar 21, 201726.3926.3925.6526.0025.906,300
Mar 20, 201726.3026.3026.0026.0025.903,000
Mar 17, 201725.7626.8425.7626.0025.909,600
Mar 16, 201726.2526.2525.3025.7525.653,200
Mar 15, 201726.4526.8225.7526.2626.163,500
Mar 14, 201725.9725.9725.7025.7025.601,200
Mar 13, 201725.2326.8525.1025.3125.228,800
Mar 10, 201724.5624.7224.0524.6024.514,500
Mar 09, 201724.6724.7424.1024.7424.655,200
Mar 08, 201724.7525.1024.5024.5724.489,200
Mar 07, 201724.0424.7524.0424.7524.663,500
Mar 06, 201725.0225.5023.7924.3024.217,600
Mar 03, 201725.7626.2024.7724.7724.688,300
Mar 02, 201725.5025.5024.5925.3925.301,200
Mar 01, 201725.1725.7025.1725.3825.293,300
Feb 28, 201725.2025.9424.6025.8525.7511,500
Feb 27, 201725.3526.4024.8425.3225.238,100
Feb 24, 201726.3926.3925.4125.4125.325,400
Feb 23, 201725.4526.9925.4526.3826.2810,200
Feb 22, 201724.7026.0023.4025.4825.3910,000
Feb 21, 201724.5524.9924.4024.8724.785,400
Feb 17, 201725.4525.7524.7525.0424.953,700
Feb 16, 201726.3326.3325.0525.7625.663,100
Feb 15, 201726.6826.6825.8826.3426.241,800
Feb 14, 201726.4126.6826.0926.6826.584,800
Feb 13, 201725.9026.3225.6025.9925.895,700
Feb 10, 201725.9026.0925.7725.9725.872,700
Feb 09, 201725.9225.9525.6425.6425.553,300
Feb 08, 201725.9826.0625.0125.4525.363,800
Feb 07, 201725.1525.1524.9724.9824.891,000
Feb 06, 201724.9525.4624.8024.8024.711,400
Feb 03, 201724.3824.8824.3824.8624.771,400
Feb 02, 201724.6624.7824.5224.5924.507,600
*Close price adjusted for dividends and splits.
Loading more data...