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 (%)
Jan 30, 2009 5.191 5.191 5.169 5.169 0 -0.03(-0.55%)
Jan 29, 2009 5.299 5.299 4.687 5.198 22,679 -0.09(-1.77%)
Jan 27, 2009 5.292 5.292 5.292 5.292 0 +0.00(+0.00%)
Jan 26, 2009 5.414 5.414 5.292 5.292 1,388 -0.04(-0.68%)
Jan 22, 2009 5.328 5.328 5.328 5.328 0 +0.00(+0.00%)
Jan 21, 2009 5.344 5.344 5.328 5.328 988 -0.04(-0.67%)
Jan 20, 2009 5.465 5.465 5.364 5.364 6,007 -0.13(-2.36%)
Jan 16, 2009 5.493 5.493 5.491 5.493 1,916 -0.04(-0.65%)
Jan 15, 2009 5.465 5.529 5.465 5.529 2,243 +0.09(+1.59%)
Jan 14, 2009 5.544 5.544 5.436 5.443 555 -0.14(-2.58%)
Jan 13, 2009 5.587 5.587 5.587 5.587 0 +0.00(+0.00%)
Jan 12, 2009 5.537 5.609 5.479 5.587 2,083 -0.02(-0.39%)
Jan 09, 2009 5.760 5.760 5.479 5.609 1,666 -0.12(-2.14%)
Jan 08, 2009 5.573 5.731 5.573 5.731 1,944 +0.26(+4.74%)
Jan 07, 2009 5.472 5.472 5.472 5.472 1,263 +0.06(+1.06%)
Jan 06, 2009 5.500 5.500 5.414 5.414 416 +0.05(+0.94%)
Jan 05, 2009 5.364 5.471 5.364 5.364 1,607 +0.11(+2.04%)
Jan 02, 2009 5.257 5.257 5.042 5.257 0 +0.21(+4.26%)
Jan 01, 2009 4.863 5.078 4.863 5.042 0 +0.00(+0.00%)
Dec 31, 2008 4.863 5.078 4.863 5.042 3,994 +0.08(+1.58%)
Dec 30, 2008 5.064 5.071 4.963 4.963 3,076 -0.11(-2.25%)
Dec 29, 2008 4.734 5.736 4.384 5.078 102,847 +0.34(+7.17%)
Dec 26, 2008 4.649 4.738 4.649 4.738 559 +0.09(+1.92%)
Dec 24, 2008 4.649 4.649 4.649 4.649 419 -0.18(-3.70%)
Dec 23, 2008 4.827 4.827 4.827 4.827 0 +0.00(+0.00%)
Dec 22, 2008 5.149 5.149 4.534 4.827 2,725 -0.29(-5.59%)
Dec 19, 2008 5.149 5.185 5.114 5.114 7,718 -0.01(-0.14%)
Dec 18, 2008 5.114 5.149 4.649 5.121 19,128 -0.08(-1.45%)
Dec 17, 2008 5.185 5.196 5.185 5.196 4,054 -0.01(-0.21%)
Dec 16, 2008 5.185 5.214 5.185 5.207 11,324 -0.05(-0.94%)
Dec 15, 2008 5.078 5.364 5.028 5.257 37,920 +0.21(+4.26%)
Dec 12, 2008 4.827 5.163 4.827 5.042 0 +0.21(+4.44%)
Dec 11, 2008 4.649 4.828 4.498 4.827 7,270 +0.18(+3.84%)
Dec 10, 2008 4.649 4.649 4.649 4.649 1,468 -0.14(-2.98%)
Dec 09, 2008 4.313 4.792 4.313 4.792 5,036 +0.31(+7.03%)
Dec 08, 2008 4.334 4.477 3.809 4.477 6,859 +0.04(+0.84%)
Dec 05, 2008 4.405 4.440 4.291 4.440 1,995 -0.04(-0.83%)
Dec 04, 2008 4.621 4.621 4.477 4.477 6,037 -0.24(-5.15%)
Dec 03, 2008 4.720 4.785 4.649 4.720 2,428 +0.00(+0.00%)
Dec 02, 2008 4.720 4.792 4.584 4.720 10,212 +0.13(+2.80%)
Dec 01, 2008 4.863 4.863 4.591 4.591 4,054 -0.34(-6.96%)
Nov 28, 2008 4.627 4.970 4.627 4.935 2,732 +0.00(+0.00%)
Nov 26, 2008 5.078 5.292 4.863 4.935 26,427 -0.07(-1.43%)
Nov 25, 2008 4.935 5.006 4.935 5.006 2,796 +0.07(+1.45%)
Nov 24, 2008 5.149 5.149 4.935 4.935 15,863 -0.25(-4.83%)
Nov 21, 2008 5.149 5.328 5.042 5.185 8,298 +0.04(+0.69%)
Nov 20, 2008 6.008 6.030 5.149 5.149 9,088 -0.97(-15.79%)
Nov 19, 2008 6.222 6.286 6.115 6.115 2,936 -0.29(-4.47%)
Nov 18, 2008 6.401 6.401 6.401 6.401 139 +0.14(+2.29%)
Nov 17, 2008 6.508 6.508 6.258 6.258 1,092 -0.32(-4.89%)
Nov 14, 2008 5.686 6.580 5.686 6.580 0 +0.84(+14.71%)
Nov 13, 2008 6.072 6.072 5.578 5.736 10,486 -0.34(-5.65%)
Nov 12, 2008 6.429 6.429 6.079 6.079 2,279 -0.18(-2.86%)
Nov 11, 2008 6.580 6.580 5.936 6.258 10,612 -0.46(-6.91%)
Nov 10, 2008 6.465 7.366 6.465 6.723 10,632 -0.29(-4.08%)
Nov 07, 2008 7.080 7.152 7.009 7.009 4,222 +0.00(+0.00%)
Nov 06, 2008 7.009 7.009 7.009 7.009 139 +0.07(+1.03%)
Nov 05, 2008 6.937 6.937 6.866 6.937 908 -0.14(-2.02%)
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.