Acme United Corp (NY: ACU )

24.30 -0.18 (-0.74%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 3.290 3.290 3.290 3.290 700 +0.09(+2.81%)
Oct 30, 2002 3.010 3.200 3.010 3.200 8,800 +0.11(+3.56%)
Oct 29, 2002 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
Oct 28, 2002 3.190 3.190 3.090 3.090 1,000 -0.20(-6.08%)
Oct 25, 2002 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Oct 24, 2002 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Oct 23, 2002 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Oct 22, 2002 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Oct 21, 2002 3.210 3.290 3.200 3.290 7,000 +0.00(+0.00%)
Oct 18, 2002 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Oct 17, 2002 3.290 3.290 3.290 3.290 200 +0.00(+0.00%)
Oct 16, 2002 3.290 3.290 3.290 3.290 400 +0.00(+0.00%)
Oct 15, 2002 3.290 3.290 3.290 3.290 1,000 +0.09(+2.81%)
Oct 14, 2002 3.200 3.200 3.200 3.200 2,000 -0.05(-1.54%)
Oct 11, 2002 3.250 3.250 3.250 3.250 3,000 +0.05(+1.56%)
Oct 10, 2002 3.200 3.200 3.200 3.200 1,000 -0.10(-3.03%)
Oct 09, 2002 3.450 3.450 3.300 3.300 2,700 -0.20(-5.71%)
Oct 08, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 07, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 04, 2002 3.520 3.520 3.500 3.500 14,000 -0.10(-2.78%)
Oct 03, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Oct 02, 2002 3.600 3.600 3.600 3.600 300 -0.05(-1.37%)
Oct 01, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Sep 30, 2002 3.600 3.750 3.600 3.650 2,500 +0.00(+0.00%)
Sep 27, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Sep 26, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Sep 25, 2002 3.700 3.650 3.650 3.650 2,500 -0.05(-1.35%)
Sep 24, 2002 3.700 3.700 3.700 3.700 2,500 -0.05(-1.33%)
Sep 23, 2002 3.800 3.800 3.750 3.750 1,000 +0.05(+1.35%)
Sep 20, 2002 3.700 3.700 3.700 3.700 200 -0.05(-1.33%)
Sep 19, 2002 3.750 3.750 3.750 3.750 1,000 +0.00(+0.00%)
Sep 18, 2002 3.750 3.750 3.750 3.750 1,000 +0.00(+0.00%)
Sep 17, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Sep 16, 2002 3.750 3.750 3.750 3.750 9,500 +0.05(+1.35%)
Sep 13, 2002 3.700 3.700 3.700 3.700 800 -0.05(-1.33%)
Sep 12, 2002 3.650 3.750 3.650 3.750 800 +0.02(+0.54%)
Sep 11, 2002 3.800 3.800 3.700 3.730 7,200 -0.16(-4.11%)
Sep 10, 2002 3.660 3.890 3.660 3.890 1,600 +0.24(+6.58%)
Sep 09, 2002 3.750 3.750 3.650 3.650 700 -0.10(-2.67%)
Sep 06, 2002 3.800 3.800 3.750 3.750 700 -0.10(-2.60%)
Sep 05, 2002 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Sep 04, 2002 3.830 3.900 3.800 3.850 5,600 -0.04(-1.03%)
Sep 03, 2002 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Aug 30, 2002 3.800 3.890 3.800 3.890 1,600 +0.00(+0.00%)
Aug 29, 2002 3.890 3.890 3.890 3.890 1,000 +0.00(+0.00%)
Aug 28, 2002 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Aug 27, 2002 3.890 3.890 3.890 3.890 2,000 +0.01(+0.26%)
Aug 26, 2002 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Aug 23, 2002 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Aug 22, 2002 3.880 3.880 3.880 3.880 2,500 +0.08(+2.11%)
Aug 21, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Aug 20, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Aug 16, 2002 3.800 3.800 3.800 3.800 200 -0.05(-1.30%)
Aug 15, 2002 3.800 3.850 3.800 3.850 10,000 +0.05(+1.32%)
Aug 14, 2002 3.800 3.800 3.800 3.800 1,000 +0.00(+0.00%)
Aug 13, 2002 3.700 3.800 3.650 3.800 6,000 +0.00(+0.00%)
Aug 12, 2002 3.750 3.800 3.750 3.800 4,000 +0.20(+5.56%)
Aug 07, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Aug 06, 2002 3.700 3.700 3.600 3.600 2,800 -0.15(-4.00%)
Aug 05, 2002 3.750 3.750 3.750 3.750 10,000 +0.04(+1.08%)
Aug 02, 2002 3.710 3.710 3.710 3.710 0 +0.00(+0.00%)
Aug 01, 2002 3.710 3.710 3.710 3.710 0 +0.00(+0.00%)
Jul 31, 2002 3.710 3.710 3.710 3.710 0 +0.00(+0.00%)
Jul 30, 2002 3.700 3.750 3.650 3.710 3,600 -0.09(-2.37%)
Jul 29, 2002 3.600 3.800 3.600 3.800 1,200 +0.15(+4.11%)
Jul 26, 2002 3.650 3.700 3.650 3.650 2,000 -0.10(-2.67%)
Jul 25, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 24, 2002 3.650 3.750 3.650 3.750 8,400 +0.10(+2.74%)
Jul 23, 2002 3.650 3.650 3.650 3.650 300 -0.05(-1.35%)
Jul 22, 2002 3.800 3.800 3.700 3.700 2,300 +0.00(+0.00%)
Jul 19, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 17, 2002 3.700 3.700 3.700 3.700 0 -0.05(-1.33%)
Jul 12, 2002 3.600 3.760 3.600 3.750 10,100 +0.25(+7.14%)
Jul 11, 2002 3.500 3.500 3.500 3.500 500 -0.05(-1.41%)
Jul 10, 2002 3.650 3.650 3.550 3.550 150,000 -0.10(-2.74%)
Jul 09, 2002 3.650 3.650 3.650 3.650 100 +0.00(+0.00%)
Jul 08, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jul 05, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jul 04, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jul 03, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jul 02, 2002 3.750 3.750 3.650 3.650 5,700 +0.05(+1.39%)
Jul 01, 2002 3.800 3.800 3.600 3.600 2,900 -0.25(-6.49%)
Jun 28, 2002 3.900 3.900 3.750 3.850 1,000 -0.05(-1.28%)
Jun 27, 2002 4.100 4.100 3.900 3.900 300 -0.10(-2.50%)
Jun 26, 2002 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Jun 25, 2002 3.800 4.000 3.800 4.000 10,000 +0.09(+2.30%)
Jun 21, 2002 4.000 4.010 3.910 3.910 500 +0.01(+0.26%)
Jun 20, 2002 3.900 3.900 3.900 3.900 18,000 -0.06(-1.52%)
Jun 19, 2002 4.150 4.150 3.950 3.960 3,100 -0.29(-6.82%)
Jun 18, 2002 4.300 4.300 4.250 4.250 150,000 -0.10(-2.30%)
Jun 17, 2002 4.100 4.350 4.100 4.350 1,500 +0.15(+3.57%)
Jun 14, 2002 4.200 4.200 4.200 4.200 0 -0.05(-1.18%)
Jun 12, 2002 4.250 4.250 4.250 4.250 2,300 -0.10(-2.30%)
Jun 11, 2002 4.250 4.350 4.250 4.350 1,000 +0.20(+4.82%)
Jun 10, 2002 4.150 4.150 4.150 4.150 1,000 -0.10(-2.35%)
Jun 07, 2002 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jun 06, 2002 4.250 4.250 4.250 4.250 300 -0.05(-1.16%)
Jun 05, 2002 4.300 4.300 4.300 4.300 0 +0.20(+4.88%)
May 31, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 28, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 27, 2002 3.900 4.100 3.900 4.100 700 +0.00(+0.00%)
May 24, 2002 3.900 4.100 3.900 4.100 700 +0.10(+2.50%)
May 23, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 22, 2002 4.100 4.100 4.000 4.000 8,800 -0.10(-2.44%)
May 21, 2002 4.150 4.150 4.050 4.100 7,400 +0.10(+2.50%)
May 20, 2002 3.900 4.000 3.900 4.000 3,500 +0.00(+0.00%)
May 17, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 16, 2002 4.050 4.050 4.000 4.000 3,200 -0.10(-2.44%)
May 15, 2002 4.150 4.150 4.100 4.100 5,200 +0.08(+1.99%)
May 14, 2002 4.020 4.020 4.020 4.020 0 +0.00(+0.00%)
May 13, 2002 4.030 4.030 4.020 4.020 5,000 -0.08(-1.95%)
May 10, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 09, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 08, 2002 4.150 4.150 4.100 4.100 1,000 -0.07(-1.68%)
May 07, 2002 4.170 4.170 4.170 4.170 0 +0.00(+0.00%)
May 06, 2002 4.170 4.170 4.170 4.170 0 +0.00(+0.00%)
May 03, 2002 4.160 4.170 4.160 4.170 700 -0.17(-3.92%)
May 02, 2002 4.250 4.340 4.250 4.340 600 +0.19(+4.58%)
May 01, 2002 4.150 4.150 4.150 4.150 3,700 +0.00(+0.00%)
Apr 30, 2002 4.150 4.150 4.150 4.150 1,400 -0.10(-2.35%)
Apr 29, 2002 4.250 4.250 4.250 4.250 1,000 -0.10(-2.30%)
Apr 26, 2002 4.300 4.360 4.300 4.350 3,600 +0.00(+0.00%)
Apr 25, 2002 4.160 4.350 4.150 4.350 4,100 +0.15(+3.57%)
Apr 24, 2002 4.150 4.200 4.150 4.200 4,200 +0.05(+1.20%)
Apr 23, 2002 4.090 4.150 4.000 4.150 14,100 +0.15(+3.75%)
Apr 22, 2002 4.150 4.150 4.000 4.000 24,000 -0.20(-4.76%)
Apr 19, 2002 4.750 4.750 4.200 4.200 19,900 -0.50(-10.64%)
Apr 18, 2002 4.690 4.700 4.550 4.700 4,800 +0.10(+2.17%)
Apr 17, 2002 4.600 4.600 4.600 4.600 500 +0.10(+2.22%)
Apr 16, 2002 4.700 4.700 4.350 4.500 6,200 -0.20(-4.26%)
Apr 15, 2002 4.550 4.940 4.550 4.700 16,100 +0.15(+3.30%)
Apr 12, 2002 4.550 4.700 4.450 4.550 4,400 +0.05(+1.11%)
Apr 11, 2002 4.090 4.500 4.050 4.500 33,000 +0.50(+12.50%)
Apr 10, 2002 4.000 4.000 4.000 4.000 2,500 +0.00(+0.00%)
Apr 09, 2002 3.900 4.000 3.800 4.000 2,400 +0.20(+5.26%)
Apr 08, 2002 4.020 4.020 3.800 3.800 4,200 -0.25(-6.17%)
Apr 05, 2002 4.000 4.050 4.000 4.050 4,500 +0.15(+3.85%)
Apr 04, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Apr 03, 2002 3.900 3.900 3.900 3.900 800 -0.10(-2.50%)
Apr 02, 2002 3.900 4.000 3.700 4.000 4,200 +0.00(+0.00%)
Apr 01, 2002 4.000 4.000 4.000 4.000 1,000 +0.05(+1.27%)
Mar 29, 2002 3.900 3.950 3.800 3.950 1,900 +0.00(+0.00%)
Mar 28, 2002 3.900 3.950 3.800 3.950 1,900 +0.15(+3.95%)
Mar 27, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 26, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 25, 2002 3.950 3.950 3.800 3.800 800 -0.20(-5.00%)
Mar 22, 2002 4.000 4.000 4.000 4.000 1,900 +0.00(+0.00%)
Mar 21, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 20, 2002 4.000 4.000 4.000 4.000 2,900 +0.00(+0.00%)
Mar 19, 2002 3.950 4.000 3.950 4.000 4,000 +0.05(+1.27%)
Mar 18, 2002 3.850 3.950 3.850 3.950 800 +0.05(+1.28%)
Mar 15, 2002 3.890 3.900 3.890 3.900 200 +0.05(+1.30%)
Mar 14, 2002 3.900 3.900 3.730 3.850 2,900 -0.15(-3.75%)
Mar 13, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 12, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 11, 2002 3.950 4.000 3.950 4.000 900 +0.15(+3.90%)
Mar 08, 2002 3.900 3.900 3.850 3.850 1,500 -0.15(-3.75%)
Mar 07, 2002 3.900 4.000 3.900 4.000 1,500 +0.10(+2.56%)
Mar 06, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Mar 05, 2002 3.900 3.900 3.800 3.900 2,000 -0.10(-2.50%)
Mar 04, 2002 4.050 4.050 4.000 4.000 4,400 -0.10(-2.44%)
Mar 01, 2002 4.100 4.100 4.100 4.100 800 +0.00(+0.00%)
Feb 28, 2002 4.050 4.140 4.050 4.100 3,400 +0.10(+2.50%)
Feb 27, 2002 3.900 4.000 3.900 4.000 1,000 +0.15(+3.90%)
Feb 26, 2002 3.800 3.850 3.800 3.850 900 +0.15(+4.05%)
Feb 25, 2002 3.550 3.700 3.550 3.700 1,200 +0.05(+1.37%)
Feb 22, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Feb 21, 2002 3.550 3.650 3.550 3.650 1,600 +0.09(+2.53%)
Feb 20, 2002 3.650 3.650 3.560 3.560 4,000 -0.19(-5.07%)
Feb 19, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 18, 2002 3.750 3.750 3.750 3.750 1,000 +0.00(+0.00%)
Feb 15, 2002 3.750 3.750 3.750 3.750 1,000 +0.00(+0.00%)
Feb 14, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 13, 2002 3.750 3.750 3.750 3.750 800 +0.00(+0.00%)
Feb 12, 2002 3.750 3.750 3.750 3.750 14,000 +0.00(+0.00%)
Feb 11, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 08, 2002 3.550 3.750 3.550 3.750 600 +0.24(+6.84%)
Feb 07, 2002 3.600 3.600 3.510 3.510 2,900 -0.19(-5.14%)
Feb 06, 2002 3.700 3.700 3.700 3.700 500 -0.10(-2.63%)
Feb 05, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Feb 04, 2002 3.790 3.800 3.790 3.800 700 +0.05(+1.33%)
Feb 01, 2002 3.750 3.750 3.750 3.750 1,400 -0.05(-1.32%)
Jan 31, 2002 3.600 3.850 3.560 3.800 3,300 +0.10(+2.70%)
Jan 30, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jan 29, 2002 3.850 3.850 3.700 3.700 1,000 -0.15(-3.90%)
Jan 28, 2002 3.950 4.000 3.850 3.850 1,800 -0.20(-4.94%)
Jan 25, 2002 4.000 4.050 4.000 4.050 1,500 +0.05(+1.25%)
Jan 24, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 23, 2002 3.900 4.000 3.900 4.000 1,000 +0.20(+5.26%)
Jan 22, 2002 3.900 3.900 3.800 3.800 1,000 -0.20(-5.00%)
Jan 21, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 18, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 17, 2002 3.900 4.000 3.650 4.000 4,200 +0.10(+2.56%)
Jan 16, 2002 3.800 3.900 3.800 3.900 500 +0.24(+6.56%)
Jan 15, 2002 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Jan 14, 2002 3.900 3.900 3.660 3.660 10,000 -0.34(-8.50%)
Jan 11, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 10, 2002 4.000 4.000 4.000 4.000 500 +0.10(+2.56%)
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.