Acme United Corp (NY: ACU )

26.32 -1.29 (-4.67%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 14.30 14.34 14.21 14.25 4,800 -0.05(-0.35%)
Oct 30, 2006 14.25 14.50 14.24 14.30 9,100 -0.04(-0.28%)
Oct 27, 2006 14.07 14.45 14.07 14.34 5,200 +0.19(+1.34%)
Oct 26, 2006 14.63 14.74 14.15 14.15 8,900 -0.57(-3.87%)
Oct 25, 2006 14.80 14.99 14.72 14.72 8,800 -0.08(-0.54%)
Oct 24, 2006 15.00 15.05 14.79 14.80 12,400 -0.19(-1.27%)
Oct 23, 2006 14.99 14.99 14.99 14.99 1,100 +0.09(+0.60%)
Oct 20, 2006 14.90 14.91 14.83 14.90 600 -0.08(-0.53%)
Oct 19, 2006 15.14 15.15 14.97 14.98 7,400 -0.14(-0.93%)
Oct 18, 2006 14.90 15.12 14.80 15.12 3,900 +0.21(+1.41%)
Oct 17, 2006 15.09 15.14 14.91 14.91 5,700 -0.28(-1.84%)
Oct 16, 2006 15.11 15.25 15.11 15.19 17,900 +0.08(+0.53%)
Oct 13, 2006 15.14 15.15 15.00 15.11 2,500 -0.14(-0.92%)
Oct 12, 2006 15.14 15.25 15.14 15.25 1,100 +0.10(+0.66%)
Oct 11, 2006 14.86 15.15 14.86 15.15 11,800 +0.15(+1.00%)
Oct 10, 2006 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Oct 09, 2006 15.00 15.19 15.00 15.00 19,900 -0.04(-0.27%)
Oct 06, 2006 14.95 15.05 14.95 15.04 16,000 +0.04(+0.27%)
Oct 05, 2006 14.95 15.00 14.85 15.00 17,200 +0.10(+0.67%)
Oct 04, 2006 14.90 15.00 14.85 14.90 13,400 +0.00(+0.00%)
Oct 03, 2006 14.93 14.99 14.90 14.90 5,500 +0.01(+0.07%)
Oct 02, 2006 14.80 14.90 14.75 14.89 12,700 +0.14(+0.95%)
Sep 29, 2006 14.64 14.79 14.56 14.75 5,800 +0.19(+1.28%)
Sep 28, 2006 14.70 14.79 14.51 14.56 2,800 +0.02(+0.17%)
Sep 27, 2006 14.70 14.70 14.54 14.54 2,800 -0.20(-1.36%)
Sep 26, 2006 14.61 14.74 14.61 14.74 400 -0.15(-1.01%)
Sep 25, 2006 14.50 14.89 14.35 14.89 3,700 +0.64(+4.49%)
Sep 22, 2006 14.34 14.35 14.15 14.25 600 +0.00(+0.00%)
Sep 21, 2006 14.20 14.37 14.20 14.25 3,800 +0.01(+0.07%)
Sep 20, 2006 14.30 14.30 14.21 14.24 2,300 -0.16(-1.11%)
Sep 19, 2006 14.40 14.40 14.16 14.40 2,600 -0.10(-0.69%)
Sep 18, 2006 14.75 14.75 14.41 14.50 2,500 -0.35(-2.36%)
Sep 15, 2006 14.80 14.90 14.80 14.85 2,600 +0.06(+0.41%)
Sep 14, 2006 14.39 14.79 14.39 14.79 6,600 +0.53(+3.72%)
Sep 13, 2006 13.60 14.30 13.56 14.26 31,900 +0.76(+5.63%)
Sep 12, 2006 13.45 14.04 13.45 13.50 10,000 +0.08(+0.60%)
Sep 11, 2006 13.50 13.58 13.30 13.42 6,900 -0.08(-0.59%)
Sep 08, 2006 13.45 13.52 13.45 13.50 11,900 +0.13(+0.97%)
Sep 07, 2006 13.65 13.65 13.37 13.37 11,900 -0.27(-1.98%)
Sep 06, 2006 13.64 13.75 13.55 13.64 10,700 +0.04(+0.29%)
Sep 05, 2006 13.65 13.65 13.45 13.60 4,900 +0.00(+0.00%)
Sep 01, 2006 13.80 14.10 13.40 13.60 15,600 -0.22(-1.59%)
Aug 31, 2006 13.75 14.01 13.75 13.82 7,400 -0.04(-0.29%)
Aug 30, 2006 13.96 14.00 13.85 13.86 3,100 -0.03(-0.22%)
Aug 29, 2006 14.11 14.11 13.77 13.89 11,600 -0.32(-2.25%)
Aug 28, 2006 14.25 14.25 14.05 14.21 4,200 -0.19(-1.32%)
Aug 25, 2006 14.35 14.44 14.35 14.40 1,000 -0.10(-0.69%)
Aug 24, 2006 14.60 14.60 14.45 14.50 1,600 -0.11(-0.75%)
Aug 23, 2006 14.80 14.80 14.61 14.61 1,200 -0.08(-0.54%)
Aug 22, 2006 14.74 14.74 14.61 14.69 1,500 +0.02(+0.14%)
Aug 21, 2006 14.85 14.98 14.67 14.67 2,900 -0.32(-2.13%)
Aug 18, 2006 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Aug 17, 2006 14.99 14.99 14.99 14.99 300 +0.09(+0.60%)
Aug 16, 2006 14.75 14.95 14.65 14.90 1,800 +0.30(+2.05%)
Aug 15, 2006 14.85 14.95 14.60 14.60 5,200 -0.40(-2.67%)
Aug 14, 2006 15.09 15.09 15.00 15.00 2,000 -0.09(-0.60%)
Aug 11, 2006 15.09 15.09 15.09 15.09 0 +0.00(+0.00%)
Aug 10, 2006 15.01 15.09 15.01 15.09 1,400 +0.00(+0.03%)
Aug 09, 2006 15.06 15.09 15.06 15.09 1,300 -0.11(-0.76%)
Aug 08, 2006 15.00 15.24 15.00 15.20 1,800 +0.19(+1.27%)
Aug 07, 2006 15.05 15.05 15.01 15.01 400 -0.14(-0.92%)
Aug 04, 2006 15.25 15.25 15.15 15.15 300 +0.01(+0.07%)
Aug 03, 2006 15.20 15.20 15.00 15.14 5,100 -0.16(-1.05%)
Aug 02, 2006 14.90 15.35 14.90 15.30 6,900 +0.38(+2.55%)
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.