Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acme United Corp (NY: ACU )

42.64 +0.87 (+2.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Nov 29, 2013 11.88 11.90 11.88 11.90 769 +0.00(+0.00%)
Nov 26, 2013 11.91 11.90 11.90 11.90 1,734 -0.04(-0.34%)
Nov 25, 2013 12.06 12.07 11.83 11.94 12,449 +0.15(+1.23%)
Nov 22, 2013 11.92 11.92 11.64 11.79 3,098 -0.24(-2.01%)
Nov 21, 2013 12.04 12.19 11.58 12.04 25,200 -0.06(-0.47%)
Nov 20, 2013 12.32 12.32 11.69 12.09 7,559 +0.05(+0.38%)
Nov 19, 2013 12.05 12.05 12.05 12.05 123 +0.06(+0.50%)
Nov 18, 2013 11.69 11.99 11.69 11.99 247 +0.18(+1.50%)
Nov 15, 2013 11.76 11.83 11.76 11.81 4,211 -0.02(-0.14%)
Nov 14, 2013 11.71 11.88 11.71 11.83 2,249 -0.00(-0.03%)
Nov 13, 2013 11.79 11.83 11.79 11.83 743 +0.04(+0.31%)
Nov 12, 2013 11.76 12.08 11.76 11.79 942 -0.04(-0.35%)
Nov 11, 2013 11.75 11.87 11.75 11.84 2,010 -0.17(-1.40%)
Nov 08, 2013 12.08 12.08 11.54 12.00 6,145 -0.43(-3.44%)
Nov 07, 2013 12.07 12.49 11.91 12.43 2,774 +0.67(+5.70%)
Nov 05, 2013 11.76 11.76 11.76 11.76 619 -0.20(-1.69%)
Nov 04, 2013 11.95 12.13 11.35 11.96 32,201 -0.16(-1.33%)
Nov 01, 2013 12.13 12.13 12.13 12.13 126 +0.17(+1.42%)
Oct 31, 2013 11.92 12.19 11.30 11.96 41,130 -0.05(-0.45%)
Oct 30, 2013 11.96 12.23 11.95 12.01 2,155 -0.19(-1.54%)
Oct 29, 2013 12.27 12.27 12.03 12.20 619 -0.11(-0.92%)
Oct 28, 2013 12.27 12.44 12.06 12.31 32,987 -0.15(-1.17%)
Oct 25, 2013 12.02 12.46 12.02 12.46 583 +0.46(+3.84%)
Oct 24, 2013 11.73 12.19 11.73 12.00 1,538 -0.11(-0.93%)
Oct 23, 2013 12.11 12.51 12.11 12.11 19,929 +0.16(+1.35%)
Oct 22, 2013 12.43 12.51 11.95 11.95 1,362 -0.25(-2.06%)
Oct 21, 2013 12.21 12.51 12.11 12.20 11,610 +0.07(+0.59%)
Oct 18, 2013 11.71 12.23 11.46 12.13 8,829 -0.16(-1.30%)
Oct 17, 2013 12.29 12.29 12.22 12.29 2,655 +0.03(+0.26%)
Oct 16, 2013 12.27 12.27 11.71 12.25 4,958 +0.02(+0.20%)
Oct 14, 2013 11.96 12.23 12.23 12.23 1,610 +0.19(+1.61%)
Oct 11, 2013 11.97 12.08 11.97 12.04 1,486 -0.19(-1.58%)
Oct 10, 2013 12.25 12.25 12.12 12.23 2,529 -0.02(-0.20%)
Oct 09, 2013 11.91 12.25 11.91 12.25 1,897 +0.35(+2.91%)
Oct 08, 2013 12.27 12.27 11.71 11.91 3,018 +0.37(+3.22%)
Oct 07, 2013 11.65 12.11 11.50 11.54 4,304 -0.29(-2.47%)
Oct 04, 2013 11.91 12.11 11.83 11.83 4,880 -0.43(-3.54%)
Oct 03, 2013 12.20 12.26 12.20 12.26 817 +0.36(+2.98%)
Oct 02, 2013 12.09 12.09 11.40 11.91 2,832 +0.23(+2.00%)
Oct 01, 2013 11.95 11.95 11.37 11.67 1,920 -0.51(-4.17%)
Sep 30, 2013 12.18 12.18 12.18 12.18 515 +0.01(+0.07%)
Sep 27, 2013 12.04 12.18 12.04 12.17 4,983 +0.18(+1.50%)
Sep 26, 2013 11.69 12.03 11.69 11.99 506 +0.07(+0.59%)
Sep 25, 2013 12.12 12.12 11.92 11.92 1,150 -0.18(-1.47%)
Sep 24, 2013 12.12 12.12 12.08 12.10 2,204 -0.01(-0.06%)
Sep 23, 2013 12.01 12.37 11.88 12.11 4,403 +0.20(+1.69%)
Sep 20, 2013 11.90 11.92 11.72 11.91 2,472 +0.20(+1.71%)
Sep 19, 2013 11.71 11.71 11.64 11.71 1,190 +0.00(+0.00%)
Sep 18, 2013 11.48 11.72 11.48 11.71 10,423 +0.06(+0.55%)
Sep 17, 2013 11.63 11.64 11.63 11.64 3,956 +0.30(+2.62%)
Sep 16, 2013 11.05 11.56 11.05 11.35 6,701 +0.03(+0.28%)
Sep 13, 2013 11.23 11.52 11.23 11.31 3,809 -0.12(-1.05%)
Sep 12, 2013 11.30 11.83 11.30 11.43 12,128 +0.14(+1.21%)
Sep 11, 2013 11.24 11.30 10.97 11.30 9,128 +0.16(+1.44%)
Sep 10, 2013 11.14 11.14 11.14 11.14 124 -0.05(-0.43%)
Sep 09, 2013 11.27 11.27 11.19 11.19 3,663 -0.08(-0.71%)
Sep 06, 2013 11.29 11.29 10.93 11.27 747 +0.03(+0.29%)
Sep 05, 2013 11.30 11.30 11.23 11.23 3,535 -0.01(-0.06%)
Sep 04, 2013 11.20 11.29 10.64 11.24 13,222 -0.03(-0.24%)
Sep 03, 2013 11.30 11.30 11.24 11.27 2,915 -0.17(-1.47%)
Aug 29, 2013 11.43 11.43 11.43 11.43 124 +0.19(+1.71%)
Aug 28, 2013 11.20 11.24 11.19 11.24 1,617 +0.23(+2.12%)
Aug 27, 2013 11.23 11.44 10.64 11.01 22,662 -0.15(-1.37%)
Aug 26, 2013 11.15 11.83 10.90 11.16 32,933 +0.16(+1.46%)
Aug 23, 2013 11.23 11.23 10.84 11.00 14,836 -0.22(-2.00%)
Aug 22, 2013 11.13 11.23 11.13 11.23 498 +0.03(+0.29%)
Aug 21, 2013 11.15 11.20 11.15 11.19 3,113 -0.01(-0.07%)
Aug 20, 2013 11.20 11.20 11.15 11.20 996 +0.02(+0.14%)
Aug 19, 2013 11.14 11.24 10.94 11.19 9,699 +0.15(+1.32%)
Aug 16, 2013 11.04 11.04 11.04 11.04 747 +0.02(+0.22%)
Aug 15, 2013 10.72 11.02 10.69 11.02 9,676 +0.02(+0.15%)
Aug 14, 2013 11.23 11.23 11.00 11.00 1,463 -0.20(-1.79%)
Aug 12, 2013 11.19 11.20 11.20 11.20 4,109 +0.03(+0.29%)
Aug 09, 2013 11.08 11.20 10.89 11.17 15,801 +0.17(+1.53%)
Aug 08, 2013 11.04 11.09 10.89 11.00 27,056 +0.07(+0.66%)
Aug 07, 2013 10.84 11.08 10.84 10.93 5,895 +0.05(+0.44%)
Aug 06, 2013 11.04 11.09 10.84 10.88 31,804 -0.23(-2.06%)
Aug 05, 2013 11.11 11.11 11.11 11.11 498 +0.27(+2.48%)
Aug 02, 2013 11.14 11.14 10.84 10.84 12,204 -0.16(-1.46%)
Aug 01, 2013 10.92 11.00 10.84 11.00 3,570 -0.14(-1.30%)
Jul 31, 2013 11.04 11.15 11.01 11.15 2,272 +0.00(+0.00%)
Jul 30, 2013 11.08 11.15 11.08 11.15 2,540 +0.06(+0.58%)
Jul 29, 2013 11.15 11.15 11.07 11.08 821 +0.04(+0.36%)
Jul 26, 2013 11.04 11.07 11.04 11.04 9,042 +0.00(+0.00%)
Jul 25, 2013 11.00 11.04 10.96 11.04 2,311 +0.12(+1.10%)
Jul 24, 2013 10.84 10.92 10.84 10.92 1,369 +0.00(+0.00%)
Jul 23, 2013 10.92 10.92 10.84 10.92 1,905 +0.04(+0.37%)
Jul 22, 2013 10.74 10.88 10.74 10.88 6,143 +0.12(+1.12%)
Jul 19, 2013 10.52 10.76 10.29 10.76 17,554 +0.32(+3.08%)
Jul 18, 2013 10.40 10.44 10.40 10.44 1,245 +0.04(+0.39%)
Jul 17, 2013 10.40 10.40 10.40 10.40 1,320 +0.12(+1.17%)
Jul 16, 2013 10.36 10.37 9.997 10.28 3,824 -0.13(-1.23%)
Jul 15, 2013 10.50 10.50 10.41 10.41 995 -0.11(-1.07%)
Jul 12, 2013 10.56 10.60 10.52 10.52 1,830 +0.03(+0.31%)
Jul 11, 2013 10.49 10.68 10.13 10.49 9,883 -0.23(-2.17%)
Jul 10, 2013 10.72 10.72 10.65 10.72 2,864 +0.11(+1.06%)
Jul 09, 2013 10.64 10.62 10.45 10.61 4,053 +0.01(+0.08%)
Jul 08, 2013 10.72 10.72 10.60 10.60 1,899 -0.12(-1.12%)
Jul 05, 2013 10.48 10.72 10.48 10.72 6,498 +0.25(+2.40%)
Jul 03, 2013 10.48 10.48 10.28 10.47 1,514 +0.23(+2.25%)
Jul 02, 2013 10.36 10.44 10.24 10.24 934 -0.09(-0.85%)
Jun 28, 2013 10.42 10.33 10.33 10.33 373 -0.09(-0.91%)
Jun 27, 2013 10.40 10.44 10.33 10.42 7,285 +0.10(+0.99%)
Jun 26, 2013 10.32 10.32 10.32 10.32 747 +0.07(+0.72%)
Jun 24, 2013 10.24 10.24 10.24 10.24 0 -0.03(-0.33%)
Jun 21, 2013 10.12 10.28 10.12 10.28 4,234 +0.13(+1.27%)
Jun 20, 2013 10.37 10.39 10.15 10.15 1,992 -0.22(-2.09%)
Jun 19, 2013 10.37 10.49 10.37 10.37 1,494 -0.16(-1.53%)
Jun 18, 2013 10.37 10.53 10.36 10.53 4,857 +0.18(+1.73%)
Jun 17, 2013 10.36 10.48 10.24 10.35 2,465 +0.04(+0.36%)
Jun 14, 2013 10.24 10.31 10.20 10.31 3,737 +0.07(+0.71%)
Jun 13, 2013 10.16 10.24 10.16 10.24 4,769 +0.16(+1.59%)
Jun 12, 2013 9.957 10.08 9.957 10.08 563 -0.02(-0.20%)
Jun 11, 2013 9.965 10.10 9.965 10.10 610 +0.11(+1.09%)
Jun 10, 2013 10.05 10.09 9.870 9.989 5,668 +0.02(+0.16%)
Jun 07, 2013 9.934 10.05 9.860 9.973 3,471 +0.19(+1.96%)
Jun 06, 2013 9.974 10.05 9.782 9.782 6,642 -0.32(-3.15%)
Jun 05, 2013 9.974 10.10 9.974 10.10 877 -0.01(-0.10%)
Jun 04, 2013 10.05 10.13 9.973 10.11 6,736 -0.05(-0.46%)
May 31, 2013 10.16 10.16 10.16 10.16 0 -0.00(-0.02%)
May 30, 2013 10.16 10.18 10.15 10.16 1,817 +0.03(+0.34%)
May 29, 2013 10.05 10.17 9.947 10.12 7,761 +0.03(+0.32%)
May 28, 2013 10.09 10.09 10.09 10.09 125 +0.00(+0.00%)
May 23, 2013 10.13 10.09 10.09 10.09 2,882 -0.18(-1.79%)
May 21, 2013 10.26 10.28 10.28 10.28 877 -0.10(-0.92%)
May 20, 2013 10.36 10.37 10.36 10.37 582 +0.11(+1.09%)
May 17, 2013 10.37 10.37 10.26 10.26 1,754 -0.10(-1.00%)
May 16, 2013 10.38 10.38 10.21 10.36 2,694 -0.09(-0.85%)
May 15, 2013 10.69 10.69 10.45 10.45 9,341 +0.06(+0.55%)
May 13, 2013 10.37 10.40 10.37 10.40 401 +0.04(+0.35%)
May 10, 2013 10.32 10.44 10.21 10.36 1,065 +0.15(+1.44%)
May 09, 2013 10.21 10.28 10.18 10.21 9,493 -0.00(-0.00%)
May 08, 2013 10.33 10.33 10.21 10.21 3,634 -0.01(-0.08%)
May 07, 2013 10.37 10.37 10.22 10.22 1,503 -0.12(-1.16%)
May 06, 2013 10.33 10.34 10.13 10.34 4,637 +0.03(+0.33%)
May 03, 2013 10.53 10.41 10.31 10.31 7,443 -0.10(-1.00%)
May 02, 2013 9.973 10.41 9.973 10.41 7,895 +0.32(+3.15%)
May 01, 2013 10.10 10.14 10.09 10.09 1,507 -0.12(-1.17%)
Apr 30, 2013 9.670 10.21 9.670 10.21 20,500 +0.53(+5.44%)
Apr 29, 2013 9.926 9.926 9.535 9.686 29,289 -0.24(-2.41%)
Apr 26, 2013 9.750 9.926 9.839 9.926 8,788 +0.09(+0.88%)
Apr 25, 2013 9.662 9.902 9.662 9.839 7,007 +0.18(+1.83%)
Apr 24, 2013 9.814 9.814 9.662 9.662 1,879 -0.16(-1.58%)
Apr 23, 2013 9.894 9.926 9.806 9.817 4,612 -0.11(-1.09%)
Apr 22, 2013 9.973 9.973 9.607 9.925 2,791 -0.00(-0.00%)
Apr 19, 2013 9.734 9.926 9.734 9.926 5,853 +0.12(+1.22%)
Apr 18, 2013 9.654 9.806 9.654 9.806 3,258 +0.24(+2.50%)
Apr 17, 2013 9.726 9.726 9.567 9.567 1,503 -0.21(-2.12%)
Apr 16, 2013 9.718 9.774 9.610 9.774 834 -0.03(-0.33%)
Apr 15, 2013 9.894 9.894 9.606 9.806 7,420 -0.12(-1.20%)
Apr 12, 2013 9.926 9.926 9.925 9.925 2,452 +0.06(+0.57%)
Apr 11, 2013 9.858 9.918 9.858 9.870 784 -0.06(-0.56%)
Apr 10, 2013 9.925 9.926 9.925 9.926 482 +0.00(+0.00%)
Apr 09, 2013 9.910 9.926 9.910 9.926 1,002 +0.14(+1.47%)
Apr 08, 2013 9.918 9.918 9.782 9.782 2,882 -0.14(-1.45%)
Apr 05, 2013 9.798 9.925 9.734 9.925 3,133 +0.19(+1.97%)
Apr 04, 2013 9.734 9.887 9.734 9.734 751 +0.02(+0.16%)
Apr 03, 2013 9.798 9.798 9.718 9.718 2,255 +0.00(+0.00%)
Apr 02, 2013 9.710 9.774 9.710 9.718 12,846 +0.05(+0.50%)
Apr 01, 2013 9.678 9.678 9.670 9.670 1,512 +0.00(+0.00%)
Mar 28, 2013 9.654 9.694 9.654 9.670 6,310 +0.02(+0.16%)
Mar 27, 2013 9.667 9.670 9.654 9.654 1,815 -0.02(-0.25%)
Mar 26, 2013 9.678 9.678 9.678 9.678 126 +0.01(+0.08%)
Mar 25, 2013 9.670 9.678 9.642 9.670 882 +0.02(+0.25%)
Mar 22, 2013 9.654 9.678 9.623 9.646 3,088 +0.00(+0.00%)
Mar 21, 2013 9.678 9.678 9.646 9.646 505 -0.03(-0.33%)
Mar 20, 2013 9.607 9.678 9.607 9.678 4,916 +0.02(+0.25%)
Mar 19, 2013 9.654 9.654 9.654 9.654 252 +0.01(+0.08%)
Mar 18, 2013 9.718 9.718 9.639 9.646 4,860 -0.03(-0.33%)
Mar 15, 2013 9.678 9.718 9.678 9.678 1,313 -0.04(-0.41%)
Mar 14, 2013 9.678 9.718 9.678 9.718 4,357 +0.00(+0.00%)
Mar 13, 2013 9.758 9.758 9.718 9.718 3,422 -0.02(-0.24%)
Mar 12, 2013 9.742 9.742 9.742 9.742 126 -0.01(-0.08%)
Mar 11, 2013 9.750 9.750 9.750 9.750 126 -0.01(-0.08%)
Mar 08, 2013 9.718 9.758 9.718 9.757 2,042 +0.04(+0.39%)
Mar 07, 2013 9.758 9.758 9.718 9.719 1,008 -0.04(-0.39%)
Mar 06, 2013 9.797 9.797 9.734 9.758 4,463 -0.10(-1.05%)
Mar 05, 2013 9.758 9.869 9.639 9.861 20,733 +0.10(+1.06%)
Mar 04, 2013 9.845 9.845 9.726 9.758 5,209 -0.09(-0.96%)
Mar 01, 2013 10.00 10.00 9.845 9.852 7,761 -0.10(-0.97%)
Feb 28, 2013 9.678 9.948 9.678 9.948 5,546 +0.31(+3.21%)
Feb 27, 2013 9.599 9.639 9.599 9.639 1,512 +0.04(+0.41%)
Feb 26, 2013 9.607 9.607 9.599 9.599 647 -0.03(-0.33%)
Feb 25, 2013 9.639 9.639 9.599 9.631 2,016 -0.01(-0.08%)
Feb 22, 2013 9.599 9.639 9.599 9.639 882 +0.03(+0.33%)
Feb 20, 2013 9.607 9.607 9.607 9.607 0 -0.02(-0.16%)
Feb 19, 2013 9.646 9.654 9.607 9.623 3,403 -0.06(-0.57%)
Feb 15, 2013 9.615 9.678 9.615 9.678 617 +0.08(+0.83%)
Feb 14, 2013 9.678 9.678 9.599 9.599 3,286 -0.01(-0.08%)
Feb 12, 2013 9.559 9.607 9.607 9.607 4,790 +0.01(+0.08%)
Feb 08, 2013 9.472 9.599 9.599 9.599 3,907 +0.20(+2.08%)
Feb 07, 2013 9.464 9.475 9.404 9.404 968 -0.04(-0.39%)
Feb 06, 2013 9.535 9.535 9.440 9.440 2,647 -0.10(-1.00%)
Feb 04, 2013 9.662 9.662 9.456 9.535 10,736 -0.12(-1.23%)
Feb 01, 2013 9.694 9.734 9.575 9.654 6,473 -0.02(-0.24%)
Jan 31, 2013 9.646 9.678 9.646 9.678 537 +0.06(+0.66%)
Jan 30, 2013 9.580 9.615 9.580 9.615 1,675 +0.00(+0.00%)
Jan 29, 2013 9.527 9.615 9.527 9.615 1,704 +0.07(+0.71%)
Jan 28, 2013 9.520 9.575 9.520 9.547 882 -0.06(-0.62%)
Jan 25, 2013 9.567 9.607 9.532 9.607 641 +0.02(+0.17%)
Jan 24, 2013 9.567 9.607 9.527 9.591 504 -0.01(-0.08%)
Jan 23, 2013 9.480 9.599 9.480 9.599 4,790 +0.07(+0.75%)
Jan 22, 2013 9.488 9.527 9.488 9.527 567 +0.06(+0.58%)
Jan 18, 2013 9.467 9.512 9.432 9.472 2,551 +0.06(+0.59%)
Jan 17, 2013 9.432 9.432 9.417 9.417 1,205 -0.02(-0.25%)
Jan 14, 2013 9.440 9.440 9.440 9.440 2,773 -0.08(-0.83%)
Jan 11, 2013 9.464 9.519 9.443 9.519 1,447 +0.12(+1.27%)
Jan 10, 2013 9.282 9.440 9.282 9.401 3,155 +0.20(+2.16%)
Jan 09, 2013 9.131 9.242 9.131 9.202 3,200 +0.04(+0.43%)
Jan 08, 2013 9.170 9.170 9.123 9.163 710 +0.00(+0.00%)
Jan 04, 2013 9.163 9.163 9.163 9.163 0 +0.04(+0.43%)
Jan 03, 2013 9.044 9.123 9.020 9.123 1,979 +0.11(+1.23%)
Jan 02, 2013 8.845 9.028 8.750 9.012 5,508 +0.26(+2.99%)
Dec 31, 2012 8.702 8.766 8.702 8.750 6,029 +0.02(+0.27%)
Dec 28, 2012 8.687 8.726 8.687 8.726 1,163 +0.01(+0.09%)
Dec 27, 2012 8.663 8.718 8.647 8.718 2,247 +0.07(+0.82%)
Dec 26, 2012 8.607 8.647 8.568 8.647 2,269 +0.08(+0.93%)
Dec 24, 2012 8.591 8.591 8.568 8.568 2,647 -0.03(-0.29%)
Dec 21, 2012 8.528 8.593 8.528 8.593 3,995 -0.01(-0.17%)
Dec 20, 2012 8.607 8.647 8.568 8.607 1,516 +0.00(+0.00%)
Dec 19, 2012 8.607 8.607 8.599 8.607 882 +0.04(+0.46%)
Dec 18, 2012 8.568 8.568 8.568 8.568 2,395 +0.01(+0.06%)
Dec 17, 2012 8.591 8.591 8.562 8.562 447 -0.04(-0.43%)
Dec 13, 2012 8.599 8.599 8.599 8.599 378 +0.02(+0.21%)
Dec 12, 2012 8.568 8.607 8.568 8.581 1,866 +0.10(+1.19%)
Dec 11, 2012 8.520 8.520 8.425 8.480 7,245 -0.01(-0.09%)
Dec 10, 2012 8.607 8.607 8.488 8.488 5,924 -0.21(-2.37%)
Dec 07, 2012 8.695 8.695 8.695 8.695 126 +0.05(+0.55%)
Dec 06, 2012 8.647 8.647 8.647 8.647 630 -0.08(-0.91%)
Dec 05, 2012 8.607 8.726 8.607 8.726 5,812 +0.13(+1.48%)
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.