Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.563 2.669 2.563 2.598 3,512 +0.00(+0.00%)
Sep 27, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Sep 26, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Sep 25, 2002 2.634 2.598 2.598 2.598 3,512 -0.04(-1.35%)
Sep 24, 2002 2.634 2.634 2.634 2.634 3,512 -0.04(-1.33%)
Sep 23, 2002 2.705 2.705 2.669 2.669 1,404 +0.04(+1.35%)
Sep 20, 2002 2.634 2.634 2.634 2.634 280 -0.04(-1.33%)
Sep 19, 2002 2.669 2.669 2.669 2.669 1,404 +0.00(+0.00%)
Sep 18, 2002 2.669 2.669 2.669 2.669 1,404 +0.00(+0.00%)
Sep 17, 2002 2.669 2.669 2.669 2.669 0 +0.00(+0.00%)
Sep 16, 2002 2.669 2.669 2.669 2.669 13,346 +0.04(+1.35%)
Sep 13, 2002 2.634 2.634 2.634 2.634 1,123 -0.04(-1.33%)
Sep 12, 2002 2.598 2.669 2.598 2.669 1,123 +0.01(+0.54%)
Sep 11, 2002 2.705 2.705 2.634 2.655 10,114 -0.11(-4.11%)
Sep 10, 2002 2.605 2.769 2.605 2.769 2,247 +0.17(+6.58%)
Sep 09, 2002 2.669 2.669 2.598 2.598 983 -0.07(-2.67%)
Sep 06, 2002 2.705 2.705 2.669 2.669 983 -0.07(-2.60%)
Sep 05, 2002 2.740 2.740 2.740 2.740 0 +0.00(+0.00%)
Sep 04, 2002 2.726 2.776 2.705 2.740 7,867 -0.03(-1.03%)
Sep 03, 2002 2.769 2.769 2.769 2.769 0 +0.00(+0.00%)
Aug 30, 2002 2.705 2.769 2.705 2.769 2,247 +0.00(+0.00%)
Aug 29, 2002 2.769 2.769 2.769 2.769 1,404 +0.00(+0.00%)
Aug 28, 2002 2.769 2.769 2.769 2.769 0 +0.00(+0.00%)
Aug 27, 2002 2.769 2.769 2.769 2.769 2,809 +0.01(+0.26%)
Aug 26, 2002 2.762 2.762 2.762 2.762 0 +0.00(+0.00%)
Aug 23, 2002 2.762 2.762 2.762 2.762 0 +0.00(+0.00%)
Aug 22, 2002 2.762 2.762 2.762 2.762 3,512 +0.06(+2.11%)
Aug 21, 2002 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Aug 20, 2002 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Aug 16, 2002 2.705 2.705 2.705 2.705 280 -0.04(-1.30%)
Aug 15, 2002 2.705 2.740 2.705 2.740 14,048 +0.04(+1.32%)
Aug 14, 2002 2.705 2.705 2.705 2.705 1,404 +0.00(+0.00%)
Aug 13, 2002 2.634 2.705 2.598 2.705 8,429 +0.00(+0.00%)
Aug 12, 2002 2.669 2.705 2.669 2.705 5,619 +0.14(+5.56%)
Aug 07, 2002 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Aug 06, 2002 2.634 2.634 2.563 2.563 3,933 -0.11(-4.00%)
Aug 05, 2002 2.669 2.669 2.669 2.669 14,048 +0.03(+1.08%)
Aug 02, 2002 2.641 2.641 2.641 2.641 0 +0.00(+0.00%)
Aug 01, 2002 2.641 2.641 2.641 2.641 0 +0.00(+0.00%)
Jul 31, 2002 2.641 2.641 2.641 2.641 0 +0.00(+0.00%)
Jul 30, 2002 2.634 2.669 2.598 2.641 5,057 -0.06(-2.37%)
Jul 29, 2002 2.563 2.705 2.563 2.705 1,685 +0.11(+4.11%)
Jul 26, 2002 2.598 2.634 2.598 2.598 2,809 -0.07(-2.67%)
Jul 25, 2002 2.669 2.669 2.669 2.669 0 +0.00(+0.00%)
Jul 24, 2002 2.598 2.669 2.598 2.669 11,800 +0.07(+2.74%)
Jul 23, 2002 2.598 2.598 2.598 2.598 421 -0.04(-1.35%)
Jul 22, 2002 2.705 2.705 2.634 2.634 3,231 +0.00(+0.00%)
Jul 19, 2002 2.634 2.634 2.634 2.634 0 +0.00(+0.00%)
Jul 17, 2002 2.634 2.634 2.634 2.634 0 -0.04(-1.33%)
Jul 12, 2002 2.563 2.676 2.563 2.669 14,189 +0.18(+7.14%)
Jul 11, 2002 2.491 2.491 2.491 2.491 702 -0.04(-1.41%)
Jul 10, 2002 2.598 2.598 2.527 2.527 210,728 -0.07(-2.74%)
Jul 09, 2002 2.598 2.598 2.598 2.598 140 +0.00(+0.00%)
Jul 08, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Jul 05, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Jul 04, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Jul 03, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Jul 02, 2002 2.669 2.669 2.598 2.598 8,007 +0.04(+1.39%)
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.