Quantcast

Acme United Corporation. Common Stock Historical Stock Prices

ACU 
$21.35
*  
0.01
0.05%
Get ACU Alerts
*Delayed - data as of Oct. 15, 2018 9:41 ET  -  Find a broker to begin trading ACU now
Exchange:AMEX
Industry: Capital Goods
Community Rating:
View:    ACU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:41 21.11 21.35 21.11 21.35 282
10/12/2018 21.36 21.36 21.36 21.36 00
10/11/2018 21.36 21.36 21.36 21.36 192
10/10/2018 21.58 21.74 20.98 20.98 3,809
10/09/2018 21.48 21.8 21.2041 21.58 6,333
10/08/2018 21.61 22.1297 20.86 21.85 4,793
10/05/2018 21.65 22.0786 20.89 22.0786 11,636
10/04/2018 22.1656 22.32 21.79 21.9533 3,900
10/03/2018 21.4442 21.7899 21.422 21.71 2,449
10/02/2018 22.458 22.458 21.5385 21.87 4,824
10/01/2018 21.7446 22.4333 21.44 21.54 2,003
09/28/2018 21.75 21.75 21.28 21.28 1,454
09/27/2018 21.5 21.63 21.5 21.63 412
09/26/2018 21.43 21.8 21.01 21.5 4,410
09/25/2018 21.9 22.1052 21.02 21.37 2,937
09/24/2018 20.2343 22.05 20.2343 21.81 2,228
09/21/2018 21.56 22.5 21.3965 22.5 2,335
09/20/2018 21.8588 21.9999 21.275 21.5 4,033
09/19/2018 21.71 22.295 20.61 21.85 3,600
09/18/2018 22.132 22.2318 22.132 22.2318 1,233
09/17/2018 21.946 22 21.81 22 1,124
09/14/2018 21.73 22.3 21.5 21.82 5,249
09/13/2018 21.88 22.84 21.72 21.737 4,992
09/12/2018 22 22.33 21.6033 21.65 6,729
09/11/2018 21.5 21.8 21.4678 21.8 2,441
09/10/2018 22 22 21.42 21.42 1,161
09/07/2018 21.4065 21.7 21.4065 21.7 323
09/06/2018 21.28 21.8 21.1886 21.8 2,879
09/05/2018 22.036 22.036 21.41 21.98 2,494
09/04/2018 21.4057 21.51 21.25 21.4457 2,553
08/31/2018 21.66 21.92 20.89 21.92 873
08/30/2018 22.21 22.21 21.54 21.54 1,207
08/29/2018 21.8717 22.11 21.8717 22 2,108
08/28/2018 21.8999 21.8999 21.543 21.7 2,411
08/27/2018 21.5 21.87 21.48 21.48 1,633
08/24/2018 21.46 21.6 21.3 21.33 3,889
08/23/2018 21.17 21.46 20.11 21.46 2,708
08/22/2018 21.25 21.25 20.8996 21.01 724
08/21/2018 20.6513 21.21 20.6513 21.08 1,898
08/20/2018 21.5 22.006 21.1 21.6 4,851
08/17/2018 22.19 22.4 21.25 21.25 9,866
08/16/2018 22.02 22.4857 21.8497 22 9,593
08/15/2018 20.89 22.72 19.56 22.72 6,020
08/14/2018 21.33 22.25 19.55 19.55 12,151
08/13/2018 21.9 22.0594 21.3696 21.5 1,575
08/10/2018 21.51 21.87 21.11 21.87 642
08/09/2018 22.25 22.25 21.9549 22.25 1,168
08/08/2018 22.001 23 21.782 22.66 2,395
08/07/2018 21.85 22.05 21.0621 21.9 2,793
08/06/2018 21.9 22.3 21.75 22.25 5,480
08/03/2018 21.757 22.256 21.757 22.2 2,523
08/02/2018 20.5 22.2 20.5 22.2 9,990
08/01/2018 20.905 22.0414 20.352 21.4997 9,035
07/31/2018 22.35 22.41 21.7593 21.81 10,653
07/30/2018 22.7 22.96 22.1 22.3847 6,952
07/27/2018 21.68 21.91 20.92 21.91 6,931
07/26/2018 20.98 21.25 20.11 21.25 8,626
07/25/2018 20.5 20.91 20.5 20.91 5,156
07/24/2018 20.04 20.7085 20.02 20.52 5,730
07/23/2018 21.15 21.15 19.4468 20.25 7,119
07/20/2018 20.75 20.75 19.5501 19.9 14,112
07/19/2018 20.17 20.64 20.17 20.22 962
07/18/2018 20.2 20.2 19.75 20.08 2,071
07/17/2018 19.4836 19.99 19.4836 19.99 1,906
07/16/2018 19.3772 19.74 19.3772 19.697 1,915
07/13/2018 19.3758 19.7399 19.3 19.7399 1,303
07/12/2018 19.5 19.5 19.01 19.18 11,194
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio