Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 9.190 9.412 9.218 9.412 8,991 +0.22(+2.42%)
Feb 27, 2006 9.076 9.254 9.076 9.190 8,429 +0.02(+0.23%)
Feb 24, 2006 9.040 9.175 8.891 9.168 24,163 +0.20(+2.22%)
Feb 23, 2006 9.033 9.033 8.883 8.969 23,039 -0.14(-1.49%)
Feb 22, 2006 9.040 9.104 8.933 9.104 7,867 -0.02(-0.23%)
Feb 21, 2006 9.133 9.133 9.040 9.126 5,619 -0.01(-0.08%)
Feb 17, 2006 9.040 9.147 9.040 9.133 1,685 +0.06(+0.63%)
Feb 16, 2006 9.040 9.076 8.933 9.076 14,329 -0.07(-0.78%)
Feb 15, 2006 8.969 9.147 8.969 9.147 12,362 -0.07(-0.77%)
Feb 14, 2006 9.126 9.410 9.076 9.218 12,643 +0.21(+2.29%)
Feb 13, 2006 8.898 9.111 8.898 9.012 9,272 +0.08(+0.88%)
Feb 10, 2006 8.898 8.969 8.898 8.933 4,074 +0.04(+0.40%)
Feb 09, 2006 8.784 8.969 8.784 8.898 5,197 +0.13(+1.46%)
Feb 08, 2006 8.898 8.912 8.727 8.770 8,007 -0.14(-1.60%)
Feb 07, 2006 8.990 9.099 8.898 8.912 9,412 -0.14(-1.57%)
Feb 06, 2006 9.197 9.197 9.054 9.054 12,784 -0.06(-0.62%)
Feb 03, 2006 8.969 9.211 8.969 9.111 18,403 +0.07(+0.79%)
Feb 02, 2006 8.869 9.047 8.798 9.040 19,386 +0.14(+1.60%)
Feb 01, 2006 8.649 8.933 8.641 8.898 30,625 +0.12(+1.38%)
Jan 31, 2006 9.211 9.211 8.684 8.777 33,857 -0.38(-4.12%)
Jan 30, 2006 9.296 9.296 9.097 9.154 22,337 -0.17(-1.83%)
Jan 27, 2006 9.289 9.382 9.289 9.325 19,386 +0.00(+0.00%)
Jan 26, 2006 9.296 9.396 9.296 9.325 8,569 -0.02(-0.23%)
Jan 25, 2006 9.289 9.353 9.289 9.346 6,040 +0.05(+0.54%)
Jan 24, 2006 9.111 9.332 9.111 9.296 11,941 +0.15(+1.63%)
Jan 23, 2006 9.318 9.432 9.090 9.147 31,609 -0.18(-1.91%)
Jan 20, 2006 9.254 9.460 9.254 9.325 21,213 -0.04(-0.38%)
Jan 19, 2006 9.282 9.432 9.190 9.360 12,081 +0.08(+0.84%)
Jan 18, 2006 9.225 9.311 9.182 9.282 21,353 +0.01(+0.15%)
Jan 17, 2006 9.254 9.396 9.097 9.268 43,269 -0.04(-0.46%)
Jan 13, 2006 9.311 9.396 9.311 9.311 11,098 -0.01(-0.15%)
Jan 12, 2006 9.268 9.325 9.268 9.325 20,510 +0.00(+0.00%)
Jan 11, 2006 9.254 9.325 9.254 9.325 26,270 +0.06(+0.61%)
Jan 10, 2006 9.154 9.432 9.154 9.268 87,101 +0.01(+0.08%)
Jan 09, 2006 9.126 9.396 9.076 9.261 245,006 -0.95(-9.34%)
Jan 06, 2006 9.880 10.21 9.787 10.21 9,272 +0.36(+3.61%)
Jan 05, 2006 9.965 9.965 9.859 9.859 5,197 -0.19(-1.91%)
Jan 04, 2006 9.866 10.05 9.837 10.05 7,164 +0.11(+1.15%)
Jan 03, 2006 9.958 9.958 9.859 9.937 7,726 +0.00(+0.00%)
Dec 30, 2005 9.852 9.937 9.852 9.937 13,346 +0.05(+0.50%)
Dec 29, 2005 9.752 9.887 9.695 9.887 13,065 +0.09(+0.94%)
Dec 28, 2005 9.852 10.04 9.709 9.795 9,833 -0.16(-1.64%)
Dec 27, 2005 9.859 10.01 9.261 9.958 29,361 -0.04(-0.43%)
Dec 23, 2005 9.894 10.02 9.859 10.00 7,164 +0.00(+0.00%)
Dec 22, 2005 9.787 10.00 9.787 10.00 14,750 +0.00(+0.00%)
Dec 21, 2005 10.00 10.00 9.859 10.00 11,519 +0.04(+0.43%)
Dec 20, 2005 9.787 9.958 9.787 9.958 13,205 +0.17(+1.75%)
Dec 19, 2005 9.965 9.965 9.716 9.787 14,470 -0.05(-0.51%)
Dec 16, 2005 9.965 9.965 9.823 9.837 4,495 +0.01(+0.14%)
Dec 15, 2005 9.752 9.852 9.688 9.823 6,743 -0.01(-0.07%)
Dec 14, 2005 9.823 10.00 9.787 9.830 19,667 -0.03(-0.29%)
Dec 13, 2005 9.965 10.04 9.610 9.859 46,500 -0.25(-2.46%)
Dec 12, 2005 10.36 10.36 9.965 10.11 65,185 -0.36(-3.40%)
Dec 09, 2005 10.53 10.53 10.46 10.46 7,024 -0.03(-0.27%)
Dec 08, 2005 10.44 10.49 10.43 10.49 13,065 +0.09(+0.89%)
Dec 07, 2005 10.25 10.40 10.21 10.40 18,403 +0.22(+2.17%)
Dec 06, 2005 10.14 10.39 10.11 10.18 13,205 -0.05(-0.49%)
Dec 05, 2005 10.26 10.34 10.21 10.23 6,743 -0.10(-0.97%)
Dec 02, 2005 10.53 10.64 10.33 10.33 4,355 -0.21(-1.96%)
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.