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: 4:10 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 (%)
Jan 31, 2008 9.795 9.894 9.787 9.787 2,388 -0.04(-0.36%)
Jan 30, 2008 9.965 9.965 9.823 9.823 9,833 -0.02(-0.22%)
Jan 29, 2008 9.830 9.901 9.766 9.844 2,247 -0.06(-0.58%)
Jan 28, 2008 9.965 9.965 9.823 9.901 8,569 -0.06(-0.57%)
Jan 25, 2008 9.859 10.00 9.859 9.958 19,246 +0.21(+2.12%)
Jan 24, 2008 9.460 9.859 9.460 9.752 22,056 +0.30(+3.16%)
Jan 23, 2008 9.460 9.460 9.318 9.453 23,039 -0.01(-0.15%)
Jan 22, 2008 9.432 9.467 9.349 9.467 10,079 -0.12(-1.24%)
Jan 21, 2008 9.574 9.631 9.574 9.586 0 +0.00(+0.00%)
Jan 18, 2008 9.574 9.631 9.574 9.586 1,404 +0.08(+0.87%)
Jan 17, 2008 9.574 9.645 9.503 9.503 7,305 -0.04(-0.37%)
Jan 16, 2008 9.759 9.873 9.538 9.538 33,154 -0.25(-2.55%)
Jan 15, 2008 9.574 9.787 9.574 9.787 11,098 +0.21(+2.23%)
Jan 14, 2008 9.574 9.681 9.510 9.574 8,569 -0.08(-0.81%)
Jan 11, 2008 9.688 9.752 9.631 9.652 20,089 -0.03(-0.29%)
Jan 10, 2008 9.745 9.752 9.610 9.681 15,874 +0.00(+0.00%)
Jan 09, 2008 9.702 9.702 9.417 9.681 11,519 -0.09(-0.95%)
Jan 08, 2008 9.816 9.894 9.773 9.773 8,710 +0.02(+0.22%)
Jan 07, 2008 9.787 9.787 9.716 9.752 7,445 -0.07(-0.72%)
Jan 04, 2008 9.759 9.823 9.759 9.823 8,429 -0.04(-0.36%)
Jan 03, 2008 9.930 9.930 9.787 9.859 28,518 -0.09(-0.86%)
Jan 02, 2008 10.25 10.25 9.894 9.944 41,162 -0.20(-1.97%)
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.