Acme United Corp (NY: ACU )

27.36 -1.46 (-5.06%)
Official Closing Price Updated: 8:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 15.10 15.49 15.10 15.11 7,900 -0.04(-0.26%)
Jul 28, 2006 15.75 15.75 15.04 15.15 6,000 -0.51(-3.26%)
Jul 27, 2006 15.89 15.89 15.51 15.66 5,700 -0.09(-0.57%)
Jul 26, 2006 15.35 15.97 14.98 15.75 10,700 +0.50(+3.28%)
Jul 25, 2006 14.80 15.62 14.80 15.25 14,800 +0.44(+2.97%)
Jul 24, 2006 15.10 15.10 14.81 14.81 6,400 -0.25(-1.66%)
Jul 21, 2006 14.99 15.50 14.97 15.06 18,000 +0.39(+2.66%)
Jul 20, 2006 14.85 14.85 14.67 14.67 3,100 -0.08(-0.54%)
Jul 19, 2006 14.60 14.91 14.60 14.75 2,900 +0.25(+1.72%)
Jul 18, 2006 14.16 14.50 14.15 14.50 6,700 +0.30(+2.11%)
Jul 17, 2006 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Jul 14, 2006 14.72 14.73 14.20 14.20 3,200 -0.45(-3.07%)
Jul 13, 2006 14.65 14.65 14.65 14.65 500 -0.10(-0.68%)
Jul 12, 2006 14.85 14.90 14.75 14.75 2,500 -0.05(-0.34%)
Jul 11, 2006 14.92 14.95 14.80 14.80 7,000 -0.12(-0.80%)
Jul 10, 2006 14.92 14.92 14.92 14.92 300 +0.00(+0.00%)
Jul 07, 2006 14.92 14.92 14.92 14.92 200 +0.00(+0.00%)
Jul 06, 2006 14.65 14.99 14.65 14.92 3,600 +0.33(+2.26%)
Jul 05, 2006 14.48 14.59 14.48 14.59 2,300 +0.09(+0.62%)
Jul 03, 2006 14.64 14.64 14.50 14.50 1,600 -0.14(-0.96%)
Jun 30, 2006 14.60 14.69 14.60 14.64 2,200 +0.04(+0.27%)
Jun 29, 2006 14.70 14.70 14.60 14.60 2,100 -0.15(-1.02%)
Jun 28, 2006 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jun 27, 2006 14.75 15.11 14.75 14.75 3,700 +0.15(+1.03%)
Jun 26, 2006 14.49 14.60 14.49 14.60 1,300 +0.21(+1.46%)
Jun 23, 2006 14.48 14.48 14.39 14.39 400 -0.11(-0.76%)
Jun 22, 2006 14.50 14.50 14.50 14.50 100 -0.08(-0.55%)
Jun 21, 2006 14.57 14.58 14.57 14.58 800 +0.02(+0.14%)
Jun 20, 2006 14.50 14.65 14.50 14.56 2,400 -0.14(-0.95%)
Jun 19, 2006 14.90 14.90 14.70 14.70 800 -0.30(-2.00%)
Jun 16, 2006 15.02 15.02 15.00 15.00 900 -0.10(-0.66%)
Jun 15, 2006 14.35 15.20 14.35 15.10 9,900 +0.85(+5.96%)
Jun 14, 2006 14.45 14.50 14.25 14.25 2,000 -0.20(-1.38%)
Jun 13, 2006 14.55 14.55 14.40 14.45 1,500 -0.09(-0.62%)
Jun 12, 2006 14.55 14.55 14.51 14.54 1,100 -0.06(-0.41%)
Jun 09, 2006 14.60 14.70 14.60 14.60 1,100 -0.10(-0.68%)
Jun 08, 2006 14.71 14.71 14.50 14.70 7,300 +0.04(+0.27%)
Jun 07, 2006 14.60 14.71 14.55 14.66 2,400 +0.05(+0.34%)
Jun 06, 2006 15.15 15.15 14.61 14.61 9,500 -0.39(-2.60%)
Jun 05, 2006 15.20 15.20 15.00 15.00 2,400 -0.30(-1.96%)
Jun 02, 2006 15.30 15.30 15.30 15.30 800 +0.04(+0.26%)
Jun 01, 2006 15.40 15.40 15.19 15.26 3,600 -0.24(-1.55%)
May 31, 2006 15.50 15.52 15.40 15.50 7,200 +0.15(+0.98%)
May 30, 2006 15.39 15.39 15.30 15.35 1,700 +0.00(+0.00%)
May 26, 2006 15.30 15.45 15.21 15.35 5,600 +0.15(+0.99%)
May 25, 2006 14.85 15.20 14.85 15.20 2,500 +0.21(+1.40%)
May 24, 2006 15.05 15.35 14.90 14.99 8,700 +0.04(+0.27%)
May 23, 2006 14.75 14.95 14.55 14.95 11,000 -0.10(-0.66%)
May 22, 2006 15.20 15.20 14.95 15.05 14,500 -0.20(-1.31%)
May 19, 2006 15.45 15.45 15.25 15.25 3,100 -0.25(-1.61%)
May 18, 2006 15.55 15.55 15.50 15.50 200 +0.05(+0.32%)
May 17, 2006 15.55 15.55 15.45 15.45 300 -0.10(-0.64%)
May 16, 2006 15.50 15.75 15.50 15.55 5,000 +0.10(+0.65%)
May 15, 2006 15.17 15.45 15.16 15.45 8,700 +0.28(+1.85%)
May 12, 2006 15.40 15.40 15.16 15.17 2,400 -0.23(-1.49%)
May 11, 2006 15.40 15.41 15.40 15.40 2,700 -0.05(-0.32%)
May 10, 2006 15.55 15.57 15.45 15.45 800 -0.27(-1.72%)
May 09, 2006 15.45 15.72 15.45 15.72 2,600 +0.28(+1.81%)
May 08, 2006 15.55 15.55 15.32 15.44 5,100 -0.16(-1.03%)
May 05, 2006 15.81 15.83 15.55 15.60 10,300 -0.28(-1.76%)
May 04, 2006 15.83 16.10 15.77 15.88 21,500 +0.05(+0.32%)
May 03, 2006 15.74 15.90 15.72 15.83 19,600 +0.32(+2.06%)
May 02, 2006 15.10 15.75 15.08 15.51 27,700 +0.46(+3.06%)
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.