Acme United Corp (NY: ACU )

23.02 -0.49 (-2.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.94 12.94 12.20 12.33 24,100 -0.53(-4.12%)
Jan 30, 2006 13.06 13.06 12.78 12.86 15,900 -0.24(-1.83%)
Jan 27, 2006 13.05 13.18 13.05 13.10 13,800 +0.00(+0.00%)
Jan 26, 2006 13.06 13.20 13.06 13.10 6,100 -0.03(-0.23%)
Jan 25, 2006 13.05 13.14 13.05 13.13 4,300 +0.07(+0.54%)
Jan 24, 2006 12.80 13.11 12.80 13.06 8,500 +0.21(+1.63%)
Jan 23, 2006 13.09 13.25 12.77 12.85 22,500 -0.25(-1.91%)
Jan 20, 2006 13.00 13.29 13.00 13.10 15,100 -0.05(-0.38%)
Jan 19, 2006 13.04 13.25 12.91 13.15 8,600 +0.11(+0.84%)
Jan 18, 2006 12.96 13.08 12.90 13.04 15,200 +0.02(+0.15%)
Jan 17, 2006 13.00 13.20 12.78 13.02 30,800 -0.06(-0.46%)
Jan 13, 2006 13.08 13.20 13.08 13.08 7,900 -0.02(-0.15%)
Jan 12, 2006 13.02 13.10 13.02 13.10 14,600 +0.00(+0.00%)
Jan 11, 2006 13.00 13.10 13.00 13.10 18,700 +0.08(+0.61%)
Jan 10, 2006 12.86 13.25 12.86 13.02 62,000 +0.01(+0.08%)
Jan 09, 2006 12.82 13.20 12.75 13.01 174,400 -1.34(-9.34%)
Jan 06, 2006 13.88 14.35 13.75 14.35 6,600 +0.50(+3.61%)
Jan 05, 2006 14.00 14.00 13.85 13.85 3,700 -0.27(-1.91%)
Jan 04, 2006 13.86 14.12 13.82 14.12 5,100 +0.16(+1.15%)
Jan 03, 2006 13.99 13.99 13.85 13.96 5,500 +0.00(+0.00%)
Dec 30, 2005 13.84 13.96 13.84 13.96 9,500 +0.07(+0.50%)
Dec 29, 2005 13.70 13.89 13.62 13.89 9,300 +0.13(+0.94%)
Dec 28, 2005 13.84 14.10 13.64 13.76 7,000 -0.23(-1.64%)
Dec 27, 2005 13.85 14.06 13.01 13.99 20,900 -0.06(-0.43%)
Dec 23, 2005 13.90 14.07 13.85 14.05 5,100 +0.00(+0.00%)
Dec 22, 2005 13.75 14.05 13.75 14.05 10,500 +0.00(+0.00%)
Dec 21, 2005 14.05 14.05 13.85 14.05 8,200 +0.06(+0.43%)
Dec 20, 2005 13.75 13.99 13.75 13.99 9,400 +0.24(+1.75%)
Dec 19, 2005 14.00 14.00 13.65 13.75 10,300 -0.07(-0.51%)
Dec 16, 2005 14.00 14.00 13.80 13.82 3,200 +0.02(+0.14%)
Dec 15, 2005 13.70 13.84 13.61 13.80 4,800 -0.01(-0.07%)
Dec 14, 2005 13.80 14.05 13.75 13.81 14,000 -0.04(-0.29%)
Dec 13, 2005 14.00 14.10 13.50 13.85 33,100 -0.35(-2.46%)
Dec 12, 2005 14.55 14.55 14.00 14.20 46,400 -0.50(-3.40%)
Dec 09, 2005 14.80 14.80 14.70 14.70 5,000 -0.04(-0.27%)
Dec 08, 2005 14.66 14.74 14.65 14.74 9,300 +0.13(+0.89%)
Dec 07, 2005 14.40 14.61 14.35 14.61 13,100 +0.31(+2.17%)
Dec 06, 2005 14.25 14.60 14.20 14.30 9,400 -0.07(-0.49%)
Dec 05, 2005 14.41 14.52 14.35 14.37 4,800 -0.14(-0.96%)
Dec 02, 2005 14.80 14.95 14.51 14.51 3,100 -0.29(-1.96%)
Dec 01, 2005 14.52 14.95 14.52 14.80 11,300 +0.28(+1.93%)
Nov 30, 2005 14.50 14.55 14.50 14.52 3,900 +0.17(+1.18%)
Nov 29, 2005 14.31 14.49 14.31 14.35 5,300 +0.07(+0.49%)
Nov 28, 2005 14.35 14.50 14.28 14.28 10,700 -0.22(-1.52%)
Nov 25, 2005 14.15 14.50 14.15 14.50 7,200 +0.19(+1.34%)
Nov 23, 2005 14.40 14.40 14.30 14.31 1,500 -0.16(-1.12%)
Nov 22, 2005 14.26 14.47 14.26 14.47 9,400 +0.21(+1.47%)
Nov 21, 2005 14.30 14.40 14.26 14.26 4,200 -0.19(-1.31%)
Nov 18, 2005 14.35 14.50 14.25 14.45 6,700 +0.30(+2.12%)
Nov 17, 2005 14.06 14.38 14.06 14.15 10,000 -0.04(-0.28%)
Nov 16, 2005 14.07 14.29 14.07 14.19 1,700 +0.12(+0.85%)
Nov 15, 2005 14.20 14.24 14.05 14.07 5,300 +0.07(+0.49%)
Nov 14, 2005 14.24 14.24 13.60 14.00 11,000 -0.38(-2.64%)
Nov 11, 2005 14.20 14.55 14.19 14.38 12,900 +0.18(+1.27%)
Nov 10, 2005 14.20 14.22 14.00 14.20 7,800 +0.13(+0.92%)
Nov 09, 2005 14.00 14.07 14.00 14.07 800 +0.12(+0.85%)
Nov 08, 2005 13.75 14.14 13.75 13.95 8,600 +0.05(+0.37%)
Nov 07, 2005 13.80 13.90 13.63 13.90 18,500 +0.00(+0.00%)
Nov 04, 2005 13.85 13.98 13.80 13.90 7,500 -0.05(-0.36%)
Nov 03, 2005 14.10 14.10 13.81 13.95 2,400 +0.08(+0.58%)
Nov 02, 2005 13.88 14.11 13.80 13.87 10,600 +0.00(+0.00%)
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.