Acme United Corp (NY: ACU )

37.82 USD +0.75 (+2.01%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.