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: 8:00 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 (%)
Nov 30, 2006 10.01 10.15 10.01 10.15 2,669 +0.11(+1.13%)
Nov 29, 2006 10.18 10.18 10.04 10.04 3,652 -0.21(-2.08%)
Nov 28, 2006 10.01 10.25 9.973 10.25 6,181 +0.14(+1.41%)
Nov 27, 2006 10.18 10.28 10.11 10.11 4,916 -0.18(-1.73%)
Nov 24, 2006 10.29 10.29 10.29 10.29 561 +0.00(+0.00%)
Nov 22, 2006 10.29 10.29 10.29 10.29 842 -0.04(-0.34%)
Nov 21, 2006 10.32 10.39 10.32 10.32 561 +0.07(+0.69%)
Nov 20, 2006 10.07 10.68 10.00 10.25 24,444 +0.28(+2.78%)
Nov 17, 2006 9.965 10.10 9.965 9.973 12,362 +0.02(+0.22%)
Nov 16, 2006 9.965 9.973 9.951 9.951 4,074 +0.01(+0.14%)
Nov 15, 2006 10.04 10.04 9.938 9.938 3,231 -0.17(-1.68%)
Nov 14, 2006 9.916 10.24 9.901 10.11 19,808 +0.20(+1.99%)
Nov 13, 2006 9.965 9.973 9.894 9.911 4,074 -0.06(-0.62%)
Nov 10, 2006 10.18 10.18 9.973 9.973 3,371 -0.03(-0.35%)
Nov 09, 2006 9.965 10.07 9.965 10.01 2,669 +0.15(+1.51%)
Nov 08, 2006 9.994 10.07 9.859 9.859 1,826 -0.10(-1.00%)
Nov 07, 2006 9.894 10.00 9.795 9.958 10,536 +0.03(+0.29%)
Nov 06, 2006 10.21 10.21 9.752 9.930 19,386 -0.21(-2.11%)
Nov 03, 2006 10.07 10.28 10.07 10.14 13,767 +0.01(+0.07%)
Nov 02, 2006 10.15 10.15 10.10 10.14 12,924 -0.01(-0.07%)
Nov 01, 2006 10.14 10.14 10.12 10.14 7,445 +0.00(+0.00%)
Oct 31, 2006 10.18 10.21 10.11 10.14 6,743 -0.04(-0.35%)
Oct 30, 2006 10.14 10.32 10.14 10.18 12,784 -0.03(-0.28%)
Oct 27, 2006 10.02 10.29 10.02 10.21 7,305 +0.14(+1.34%)
Oct 26, 2006 10.41 10.49 10.07 10.07 12,503 -0.41(-3.87%)
Oct 25, 2006 10.53 10.67 10.48 10.48 12,362 -0.06(-0.54%)
Oct 24, 2006 10.68 10.71 10.53 10.53 17,420 -0.14(-1.27%)
Oct 23, 2006 10.67 10.67 10.67 10.67 1,545 +0.06(+0.60%)
Oct 20, 2006 10.61 10.61 10.56 10.61 842 -0.06(-0.53%)
Oct 19, 2006 10.78 10.78 10.66 10.66 10,395 -0.10(-0.93%)
Oct 18, 2006 10.61 10.76 10.54 10.76 5,478 +0.15(+1.41%)
Oct 17, 2006 10.74 10.78 10.61 10.61 8,007 -0.20(-1.84%)
Oct 16, 2006 10.76 10.86 10.76 10.81 25,146 +0.06(+0.53%)
Oct 13, 2006 10.78 10.78 10.68 10.76 3,512 -0.10(-0.92%)
Oct 12, 2006 10.78 10.86 10.78 10.86 1,545 +0.07(+0.66%)
Oct 11, 2006 10.58 10.78 10.58 10.78 16,577 +0.11(+1.00%)
Oct 10, 2006 10.68 10.68 10.68 10.68 0 +0.00(+0.00%)
Oct 09, 2006 10.68 10.81 10.68 10.68 27,956 -0.03(-0.27%)
Oct 06, 2006 10.64 10.71 10.64 10.71 22,477 +0.03(+0.27%)
Oct 05, 2006 10.64 10.68 10.57 10.68 24,163 +0.07(+0.67%)
Oct 04, 2006 10.61 10.68 10.57 10.61 18,825 +0.00(+0.00%)
Oct 03, 2006 10.63 10.67 10.61 10.61 7,726 +0.01(+0.07%)
Oct 02, 2006 10.53 10.61 10.50 10.60 17,841 +0.10(+0.95%)
Sep 29, 2006 10.42 10.53 10.36 10.50 8,148 +0.13(+1.28%)
Sep 28, 2006 10.46 10.53 10.33 10.37 3,933 +0.02(+0.17%)
Sep 27, 2006 10.46 10.46 10.35 10.35 3,933 -0.14(-1.36%)
Sep 26, 2006 10.40 10.49 10.40 10.49 561 -0.11(-1.01%)
Sep 25, 2006 10.32 10.60 10.21 10.60 5,197 +0.46(+4.49%)
Sep 22, 2006 10.21 10.21 10.07 10.14 842 +0.00(+0.00%)
Sep 21, 2006 10.11 10.23 10.11 10.14 5,338 +0.01(+0.07%)
Sep 20, 2006 10.18 10.18 10.12 10.14 3,231 -0.11(-1.11%)
Sep 19, 2006 10.25 10.25 10.08 10.25 3,652 -0.07(-0.69%)
Sep 18, 2006 10.50 10.50 10.26 10.32 3,512 -0.25(-2.36%)
Sep 15, 2006 10.53 10.61 10.53 10.57 3,652 +0.04(+0.41%)
Sep 14, 2006 10.24 10.53 10.24 10.53 9,272 +0.38(+3.72%)
Sep 13, 2006 9.681 10.18 9.652 10.15 44,814 +0.54(+5.63%)
Sep 12, 2006 9.574 9.994 9.574 9.610 14,048 +0.06(+0.60%)
Sep 11, 2006 9.610 9.666 9.469 9.553 9,693 -0.06(-0.59%)
Sep 08, 2006 9.574 9.624 9.574 9.610 16,717 +0.09(+0.97%)
Sep 07, 2006 9.716 9.716 9.517 9.517 16,717 -0.19(-1.98%)
Sep 06, 2006 9.709 9.787 9.645 9.709 15,031 +0.03(+0.29%)
Sep 05, 2006 9.716 9.716 9.574 9.681 6,883 +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.