Acme United Corp (NY: ACU )

32.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.330 3.450 3.300 3.450 6,600 +0.11(+3.29%)
Jan 30, 2003 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Jan 29, 2003 3.330 3.340 3.330 3.340 900 +0.01(+0.30%)
Jan 27, 2003 3.530 3.530 3.330 3.330 2,000 -0.21(-5.93%)
Jan 24, 2003 3.640 3.640 3.540 3.540 1,500 -0.11(-3.01%)
Jan 23, 2003 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 22, 2003 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 21, 2003 3.600 3.650 3.450 3.650 2,100 -0.05(-1.35%)
Jan 17, 2003 3.580 3.700 3.580 3.700 2,400 +0.26(+7.56%)
Jan 16, 2003 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Jan 15, 2003 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Jan 14, 2003 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Jan 13, 2003 3.440 3.440 3.440 3.440 100 -0.10(-2.82%)
Jan 10, 2003 3.540 3.540 3.540 3.540 0 +0.00(+0.00%)
Jan 09, 2003 3.540 3.540 3.540 3.540 800 +0.09(+2.61%)
Jan 08, 2003 3.450 3.450 3.450 3.450 100 -0.04(-1.15%)
Jan 07, 2003 3.490 3.490 3.490 3.490 200 -0.10(-2.79%)
Jan 06, 2003 3.760 3.760 3.500 3.590 6,600 -0.17(-4.52%)
Jan 02, 2003 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Dec 31, 2002 3.550 3.800 3.520 3.760 6,900 +0.16(+4.44%)
Dec 30, 2002 3.600 3.610 3.510 3.600 3,400 -0.10(-2.70%)
Dec 27, 2002 3.700 3.700 3.700 3.700 11,000 +0.19(+5.41%)
Dec 26, 2002 3.600 3.600 3.510 3.510 500 -0.09(-2.50%)
Dec 24, 2002 3.420 3.600 3.420 3.600 1,500 +0.19(+5.57%)
Dec 23, 2002 3.410 3.410 3.410 3.410 100 -0.09(-2.57%)
Dec 20, 2002 3.500 3.500 3.500 3.500 200 -0.10(-2.78%)
Dec 19, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Dec 18, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Dec 17, 2002 3.600 3.600 3.600 3.600 1,000 +0.00(+0.00%)
Dec 16, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Dec 13, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Dec 12, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Dec 11, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Dec 10, 2002 3.500 3.600 3.500 3.600 1,000 +0.10(+2.86%)
Dec 09, 2002 3.510 3.520 3.500 3.500 7,800 -0.05(-1.41%)
Dec 06, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Dec 05, 2002 3.550 3.550 3.550 3.550 700 -0.10(-2.74%)
Dec 04, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Dec 03, 2002 3.650 3.650 3.650 3.650 200 -0.10(-2.67%)
Dec 02, 2002 3.640 3.750 3.640 3.750 14,300 +0.15(+4.17%)
Nov 27, 2002 3.600 3.600 3.600 3.600 0 +0.19(+5.57%)
Nov 26, 2002 3.410 3.410 3.410 3.410 100 -0.09(-2.57%)
Nov 25, 2002 3.490 3.500 3.490 3.500 6,000 +0.05(+1.45%)
Nov 22, 2002 3.250 3.450 3.150 3.450 2,600 +0.10(+2.99%)
Nov 21, 2002 3.190 3.350 3.190 3.350 6,100 +0.15(+4.69%)
Nov 20, 2002 3.200 3.200 3.200 3.200 100 -0.08(-2.44%)
Nov 19, 2002 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Nov 18, 2002 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Nov 15, 2002 3.280 3.280 3.280 3.280 800 -0.01(-0.30%)
Nov 14, 2002 3.120 3.290 3.120 3.290 2,600 +0.18(+5.79%)
Nov 13, 2002 3.170 3.220 3.000 3.110 10,400 -0.18(-5.47%)
Nov 12, 2002 3.290 3.290 3.290 3.290 14,300 +0.07(+2.17%)
Nov 11, 2002 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Nov 08, 2002 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Nov 07, 2002 3.120 3.220 3.120 3.220 2,300 +0.02(+0.63%)
Nov 06, 2002 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Nov 05, 2002 3.080 3.200 3.080 3.200 1,000 +0.05(+1.59%)
Nov 04, 2002 3.050 3.150 3.050 3.150 2,000 +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.