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 (%)
Sep 29, 2009 6.571 6.571 6.571 6.571 0 +0.00(+0.00%)
Sep 28, 2009 6.571 6.571 6.571 6.571 1,508 +0.01(+0.11%)
Sep 25, 2009 6.615 6.615 6.563 6.564 30,307 +0.00(+0.00%)
Sep 24, 2009 6.717 6.717 6.564 6.564 6,170 -0.15(-2.17%)
Sep 23, 2009 6.710 6.710 6.709 6.709 2,331 +0.05(+0.71%)
Sep 22, 2009 6.637 6.666 6.651 6.662 1,973 +0.03(+0.39%)
Sep 18, 2009 6.637 6.637 6.637 6.637 10,832 +0.01(+0.22%)
Sep 17, 2009 6.622 6.637 6.622 6.622 4,113 -0.01(-0.22%)
Sep 16, 2009 6.622 6.666 6.593 6.637 8,074 +0.07(+1.00%)
Sep 15, 2009 6.571 6.571 6.571 6.571 1,371 +0.01(+0.11%)
Sep 14, 2009 6.571 6.571 6.564 6.564 6,376 -0.06(-0.88%)
Sep 11, 2009 6.622 6.622 6.622 6.622 822 +0.04(+0.55%)
Sep 10, 2009 6.520 6.585 6.520 6.585 4,524 +0.09(+1.46%)
Sep 09, 2009 6.520 6.520 6.491 6.491 1,919 +0.06(+0.91%)
Sep 08, 2009 6.461 6.498 6.432 6.432 671 -0.01(-0.11%)
Sep 04, 2009 6.425 6.520 6.418 6.440 4,113 +0.02(+0.34%)
Sep 03, 2009 6.461 6.461 6.418 6.418 1,096 -0.10(-1.57%)
Sep 02, 2009 6.447 6.520 6.447 6.520 548 +0.10(+1.59%)
Sep 01, 2009 6.491 6.593 6.418 6.418 1,919 +0.00(+0.00%)
Aug 31, 2009 6.272 6.418 6.272 6.418 8,408 +0.15(+2.32%)
Aug 28, 2009 6.235 6.272 6.162 6.272 548 +0.07(+1.06%)
Aug 27, 2009 6.250 6.250 6.053 6.206 13,163 -0.03(-0.47%)
Aug 26, 2009 6.411 6.418 6.235 6.235 11,530 -0.18(-2.79%)
Aug 25, 2009 6.418 6.418 6.345 6.414 7,308 +0.07(+1.10%)
Aug 24, 2009 6.308 6.345 6.308 6.345 1,645 -0.04(-0.57%)
Aug 21, 2009 6.483 6.564 6.309 6.381 10,517 -0.01(-0.17%)
Aug 19, 2009 6.308 6.392 6.392 6.392 7,404 +0.12(+1.92%)
Aug 18, 2009 6.272 6.279 6.272 6.272 4,434 +0.00(+0.00%)
Aug 17, 2009 6.316 6.365 6.272 6.272 2,193 -0.04(-0.58%)
Aug 14, 2009 6.345 6.345 6.235 6.308 1,816 +0.04(+0.58%)
Aug 13, 2009 6.279 6.345 6.272 6.272 4,556 +0.00(+0.00%)
Aug 12, 2009 6.308 6.374 6.053 6.272 82,494 -0.04(-0.58%)
Aug 11, 2009 6.359 6.359 6.308 6.308 1,508 -0.08(-1.26%)
Aug 10, 2009 6.461 6.461 6.352 6.389 1,234 -0.10(-1.57%)
Aug 07, 2009 6.485 6.527 6.418 6.491 21,939 +0.07(+1.14%)
Aug 06, 2009 6.381 6.432 6.381 6.418 160,156 +0.04(+0.57%)
Aug 05, 2009 6.615 6.615 6.381 6.381 685 -0.02(-0.28%)
Aug 04, 2009 6.381 6.505 6.308 6.399 4,943 +0.04(+0.63%)
Aug 03, 2009 6.323 6.381 6.199 6.359 6,481 +0.20(+3.20%)
Jul 31, 2009 5.980 6.301 5.944 6.162 3,702 +0.22(+3.68%)
Jul 30, 2009 5.944 5.980 5.915 5.944 4,061 +0.03(+0.49%)
Jul 28, 2009 5.915 5.915 5.915 5.915 0 -0.07(-1.10%)
Jul 27, 2009 6.038 6.090 5.980 5.980 5,381 -0.04(-0.61%)
Jul 24, 2009 5.907 6.017 5.856 6.017 1,147 +0.00(+0.00%)
Jul 23, 2009 6.017 6.017 5.980 6.017 6,581 +0.00(+0.00%)
Jul 22, 2009 6.053 6.053 5.980 6.017 2,879 +0.00(+0.00%)
Jul 21, 2009 5.987 6.088 5.703 6.017 11,106 +0.02(+0.36%)
Jul 20, 2009 6.651 6.651 5.966 5.995 9,165 -0.17(-2.72%)
Jul 17, 2009 6.090 6.381 6.090 6.162 31,699 -0.26(-3.98%)
Jul 16, 2009 6.447 6.447 6.374 6.418 11,849 -0.04(-0.56%)
Jul 15, 2009 6.564 6.571 6.454 6.454 3,290 -0.04(-0.56%)
Jul 14, 2009 6.556 6.556 6.491 6.491 1,782 -0.06(-0.91%)
Jul 13, 2009 6.534 6.564 6.534 6.550 3,702 +0.09(+1.38%)
Jul 10, 2009 6.564 6.564 6.454 6.461 3,565 -0.10(-1.56%)
Jul 09, 2009 6.564 6.564 6.564 6.564 1,508 +0.00(+0.00%)
Jul 08, 2009 6.461 6.564 6.461 6.564 548 -0.04(-0.55%)
Jul 07, 2009 6.396 6.600 6.396 6.600 2,783 +0.04(+0.56%)
Jul 06, 2009 6.418 6.782 6.418 6.564 11,956 -0.10(-1.53%)
Jul 02, 2009 6.396 6.680 6.301 6.666 12,886 +0.07(+1.11%)
Jul 01, 2009 5.791 6.782 5.761 6.593 51,995 +0.79(+13.71%)
Jun 30, 2009 5.798 5.798 5.798 5.798 965 +0.00(+0.00%)
Jun 29, 2009 5.791 5.798 5.791 5.798 1,655 -0.11(-1.84%)
Jun 26, 2009 5.834 5.943 5.769 5.907 7,451 +0.04(+0.62%)
Jun 25, 2009 5.682 5.907 5.682 5.870 6,830 +0.51(+9.46%)
Jun 24, 2009 5.117 5.363 5.117 5.363 1,103 +0.22(+4.23%)
Jun 23, 2009 5.131 5.146 5.131 5.146 499 -0.08(-1.53%)
Jun 22, 2009 5.291 5.472 5.225 5.225 2,483 -0.17(-3.22%)
Jun 19, 2009 5.320 5.399 5.218 5.399 1,517 -0.10(-1.84%)
Jun 18, 2009 5.399 5.501 5.399 5.501 1,793 +0.10(+1.88%)
Jun 17, 2009 5.218 5.399 5.218 5.399 8,278 -0.01(-0.27%)
Jun 15, 2009 5.414 5.414 5.414 5.414 0 -0.17(-2.99%)
Jun 12, 2009 5.479 5.580 5.479 5.580 413 -0.04(-0.65%)
Jun 11, 2009 5.653 5.653 5.580 5.617 4,967 -0.04(-0.64%)
Jun 09, 2009 5.653 5.653 5.653 5.653 0 -0.07(-1.27%)
Jun 08, 2009 5.725 5.725 5.725 5.725 413 +0.00(+0.00%)
Jun 05, 2009 5.725 5.725 5.725 5.725 1,793 -0.06(-1.00%)
Jun 04, 2009 5.783 5.783 5.783 5.783 137 +0.02(+0.38%)
Jun 03, 2009 5.798 5.798 5.762 5.762 551 -0.03(-0.50%)
Jun 02, 2009 5.834 5.907 5.791 5.791 6,071 -0.04(-0.75%)
Jun 01, 2009 5.798 5.834 5.791 5.834 2,345 +0.10(+1.77%)
May 29, 2009 5.754 5.769 5.725 5.733 4,415 +0.05(+0.89%)
May 28, 2009 5.653 5.689 5.653 5.682 2,759 +0.07(+1.16%)
May 27, 2009 5.580 5.617 5.580 5.617 1,379 +0.11(+1.97%)
May 26, 2009 5.450 5.566 5.435 5.508 3,311 +0.13(+2.43%)
May 22, 2009 5.327 5.421 5.327 5.378 3,587 +0.12(+2.34%)
May 21, 2009 5.254 5.254 5.254 5.254 137 -0.04(-0.69%)
May 20, 2009 5.595 5.660 4.899 5.291 19,731 -0.40(-7.01%)
May 19, 2009 5.776 5.776 5.689 5.689 3,725 -0.13(-2.24%)
May 18, 2009 5.858 5.858 5.783 5.820 4,139 -0.05(-0.87%)
May 13, 2009 5.914 5.914 5.870 5.870 7,451 -0.07(-1.22%)
May 12, 2009 5.892 5.943 5.892 5.943 827 +0.07(+1.23%)
May 11, 2009 5.943 5.943 5.870 5.870 6,899 -0.08(-1.34%)
May 08, 2009 5.885 5.950 5.885 5.950 2,345 +0.10(+1.73%)
May 07, 2009 5.849 5.863 5.841 5.849 3,587 -0.01(-0.12%)
May 06, 2009 5.762 5.856 5.762 5.856 5,243 +0.09(+1.51%)
May 05, 2009 5.834 5.856 5.725 5.769 9,244 -0.07(-1.12%)
May 04, 2009 5.834 5.834 5.834 5.834 2,465 +0.04(+0.63%)
May 01, 2009 5.950 5.950 5.725 5.798 10,348 -0.17(-2.91%)
Apr 30, 2009 5.820 5.972 5.820 5.972 2,566 +0.16(+2.74%)
Apr 29, 2009 5.602 5.907 5.602 5.812 27,458 +0.23(+4.16%)
Apr 28, 2009 5.298 5.725 5.270 5.580 17,508 +0.30(+5.77%)
Apr 27, 2009 5.276 5.291 5.196 5.276 8,273 +0.00(+0.00%)
Apr 24, 2009 5.320 5.320 5.276 5.276 1,490 +0.00(+0.02%)
Apr 23, 2009 5.225 5.291 5.218 5.275 10,969 +0.03(+0.54%)
Apr 22, 2009 5.283 5.283 5.247 5.247 3,008 -0.11(-2.03%)
Apr 21, 2009 5.254 5.356 5.254 5.356 6,623 +0.01(+0.14%)
Apr 20, 2009 5.254 5.356 5.218 5.349 4,277 +0.13(+2.50%)
Apr 17, 2009 5.167 5.486 5.167 5.218 8,828 -0.29(-5.26%)
Apr 16, 2009 5.406 5.508 5.406 5.508 1,379 +0.12(+2.29%)
Apr 15, 2009 5.385 5.385 5.385 5.385 137 -0.02(-0.40%)
Apr 14, 2009 5.414 5.436 5.363 5.406 2,921 -0.02(-0.43%)
Apr 13, 2009 5.363 5.435 5.363 5.430 3,932 +0.07(+1.25%)
Apr 09, 2009 5.196 5.363 5.196 5.363 2,207 +0.14(+2.78%)
Apr 08, 2009 5.196 5.218 5.146 5.218 4,292 +0.00(+0.00%)
Apr 07, 2009 5.537 5.537 4.921 5.218 38,215 -0.15(-2.83%)
Apr 06, 2009 5.436 5.436 5.370 5.370 4,879 -0.14(-2.50%)
Apr 03, 2009 5.544 5.544 5.508 5.508 2,428 -0.07(-1.30%)
Apr 02, 2009 5.435 5.580 5.435 5.580 4,001 +0.14(+2.67%)
Apr 01, 2009 5.435 5.435 5.435 5.435 827 -0.05(-0.92%)
Mar 31, 2009 5.400 5.508 5.400 5.486 2,777 +0.16(+2.97%)
Mar 30, 2009 5.436 5.472 5.328 5.328 2,083 -0.25(-4.52%)
Mar 26, 2009 5.580 5.580 5.575 5.580 2,361 +0.00(+0.00%)
Mar 25, 2009 5.616 5.616 5.544 5.580 2,916 -0.04(-0.64%)
Mar 24, 2009 5.364 6.026 5.364 5.616 18,195 +0.25(+4.70%)
Mar 23, 2009 5.364 5.364 5.364 5.364 8,333 +0.00(+0.00%)
Mar 20, 2009 5.364 5.414 5.364 5.364 1,111 +0.00(+0.00%)
Mar 19, 2009 5.400 5.400 5.364 5.364 6,096 +0.04(+0.81%)
Mar 18, 2009 5.220 5.472 5.220 5.321 12,639 +0.01(+0.15%)
Mar 17, 2009 5.148 5.328 5.148 5.313 9,266 +0.09(+1.78%)
Mar 16, 2009 4.622 5.292 4.622 5.220 7,500 +0.60(+12.93%)
Mar 13, 2009 4.658 4.716 4.327 4.622 0 -0.13(-2.73%)
Mar 12, 2009 4.622 4.752 4.608 4.752 9,686 +0.07(+1.54%)
Mar 11, 2009 4.752 4.838 4.419 4.680 4,444 -0.07(-1.52%)
Mar 10, 2009 4.838 4.838 4.349 4.752 2,884 -0.01(-0.30%)
Mar 09, 2009 5.090 5.090 4.680 4.766 18,889 -0.40(-7.67%)
Mar 06, 2009 4.392 5.162 4.392 5.162 0 +0.77(+17.54%)
Mar 05, 2009 4.557 4.557 4.284 4.392 10,589 -0.24(-5.13%)
Mar 04, 2009 4.773 5.004 4.406 4.629 9,369 -0.35(-7.08%)
Mar 02, 2009 5.011 5.227 4.968 4.982 8,896 -0.24(-4.68%)
Feb 27, 2009 5.148 5.321 5.148 5.227 0 +0.04(+0.69%)
Feb 26, 2009 5.263 5.263 5.191 5.191 1,388 -0.14(-2.70%)
Feb 25, 2009 5.407 5.407 5.335 5.335 694 -0.14(-2.63%)
Feb 24, 2009 5.112 5.479 4.968 5.479 4,444 +0.30(+5.69%)
Feb 23, 2009 5.256 5.544 5.090 5.184 4,583 +0.00(+0.00%)
Feb 20, 2009 5.328 5.328 4.824 5.184 5,277 -0.22(-4.00%)
Feb 19, 2009 5.407 5.407 5.054 5.400 11,917 -0.01(-0.13%)
Feb 18, 2009 5.407 5.407 5.407 5.407 0 +0.00(+0.00%)
Feb 17, 2009 5.407 5.407 5.407 5.407 138 +0.07(+1.35%)
Feb 13, 2009 5.457 5.457 5.335 5.335 972 -0.12(-2.24%)
Feb 12, 2009 5.457 5.457 5.457 5.457 138 +0.06(+1.07%)
Feb 11, 2009 5.400 5.400 5.400 5.400 138 +0.06(+1.08%)
Feb 10, 2009 5.342 5.342 5.342 5.342 138 +0.07(+1.37%)
Feb 06, 2009 5.457 5.270 5.270 5.270 555 +0.00(+0.00%)
Feb 05, 2009 5.270 5.270 5.270 5.270 0 +0.00(+0.00%)
Feb 04, 2009 5.306 5.306 5.270 5.270 1,409 -0.13(-2.40%)
Feb 03, 2009 5.371 5.400 5.277 5.400 3,055 +0.03(+0.54%)
Feb 02, 2009 5.162 5.371 5.135 5.371 4,209 +0.20(+3.90%)
Jan 30, 2009 5.191 5.191 5.169 5.169 0 -0.03(-0.55%)
Jan 29, 2009 5.299 5.299 4.687 5.198 22,679 -0.09(-1.77%)
Jan 27, 2009 5.292 5.292 5.292 5.292 0 +0.00(+0.00%)
Jan 26, 2009 5.414 5.414 5.292 5.292 1,388 -0.04(-0.68%)
Jan 22, 2009 5.328 5.328 5.328 5.328 0 +0.00(+0.00%)
Jan 21, 2009 5.344 5.344 5.328 5.328 988 -0.04(-0.67%)
Jan 20, 2009 5.465 5.465 5.364 5.364 6,007 -0.13(-2.36%)
Jan 16, 2009 5.493 5.493 5.491 5.493 1,916 -0.04(-0.65%)
Jan 15, 2009 5.465 5.529 5.465 5.529 2,243 +0.09(+1.59%)
Jan 14, 2009 5.544 5.544 5.436 5.443 555 -0.14(-2.58%)
Jan 13, 2009 5.587 5.587 5.587 5.587 0 +0.00(+0.00%)
Jan 12, 2009 5.537 5.609 5.479 5.587 2,083 -0.02(-0.39%)
Jan 09, 2009 5.760 5.760 5.479 5.609 1,666 -0.12(-2.14%)
Jan 08, 2009 5.573 5.731 5.573 5.731 1,944 +0.26(+4.74%)
Jan 07, 2009 5.472 5.472 5.472 5.472 1,263 +0.06(+1.06%)
Jan 06, 2009 5.500 5.500 5.414 5.414 416 +0.05(+0.94%)
Jan 05, 2009 5.364 5.471 5.364 5.364 1,607 +0.11(+2.04%)
Jan 02, 2009 5.257 5.257 5.042 5.257 0 +0.21(+4.26%)
Jan 01, 2009 4.863 5.078 4.863 5.042 0 +0.00(+0.00%)
Dec 31, 2008 4.863 5.078 4.863 5.042 3,994 +0.08(+1.58%)
Dec 30, 2008 5.064 5.071 4.963 4.963 3,076 -0.11(-2.25%)
Dec 29, 2008 4.734 5.736 4.384 5.078 102,847 +0.34(+7.17%)
Dec 26, 2008 4.649 4.738 4.649 4.738 559 +0.09(+1.92%)
Dec 24, 2008 4.649 4.649 4.649 4.649 419 -0.18(-3.70%)
Dec 23, 2008 4.827 4.827 4.827 4.827 0 +0.00(+0.00%)
Dec 22, 2008 5.149 5.149 4.534 4.827 2,725 -0.29(-5.59%)
Dec 19, 2008 5.149 5.185 5.114 5.114 7,718 -0.01(-0.14%)
Dec 18, 2008 5.114 5.149 4.649 5.121 19,128 -0.08(-1.45%)
Dec 17, 2008 5.185 5.196 5.185 5.196 4,054 -0.01(-0.21%)
Dec 16, 2008 5.185 5.214 5.185 5.207 11,324 -0.05(-0.94%)
Dec 15, 2008 5.078 5.364 5.028 5.257 37,920 +0.21(+4.26%)
Dec 12, 2008 4.827 5.163 4.827 5.042 0 +0.21(+4.44%)
Dec 11, 2008 4.649 4.828 4.498 4.827 7,270 +0.18(+3.84%)
Dec 10, 2008 4.649 4.649 4.649 4.649 1,468 -0.14(-2.98%)
Dec 09, 2008 4.313 4.792 4.313 4.792 5,036 +0.31(+7.03%)
Dec 08, 2008 4.334 4.477 3.809 4.477 6,859 +0.04(+0.84%)
Dec 05, 2008 4.405 4.440 4.291 4.440 1,995 -0.04(-0.83%)
Dec 04, 2008 4.621 4.621 4.477 4.477 6,037 -0.24(-5.15%)
Dec 03, 2008 4.720 4.785 4.649 4.720 2,428 +0.00(+0.00%)
Dec 02, 2008 4.720 4.792 4.584 4.720 10,212 +0.13(+2.80%)
Dec 01, 2008 4.863 4.863 4.591 4.591 4,054 -0.34(-6.96%)
Nov 28, 2008 4.627 4.970 4.627 4.935 2,732 +0.00(+0.00%)
Nov 26, 2008 5.078 5.292 4.863 4.935 26,427 -0.07(-1.43%)
Nov 25, 2008 4.935 5.006 4.935 5.006 2,796 +0.07(+1.45%)
Nov 24, 2008 5.149 5.149 4.935 4.935 15,863 -0.25(-4.83%)
Nov 21, 2008 5.149 5.328 5.042 5.185 8,298 +0.04(+0.69%)
Nov 20, 2008 6.008 6.030 5.149 5.149 9,088 -0.97(-15.79%)
Nov 19, 2008 6.222 6.286 6.115 6.115 2,936 -0.29(-4.47%)
Nov 18, 2008 6.401 6.401 6.401 6.401 139 +0.14(+2.29%)
Nov 17, 2008 6.508 6.508 6.258 6.258 1,092 -0.32(-4.89%)
Nov 14, 2008 5.686 6.580 5.686 6.580 0 +0.84(+14.71%)
Nov 13, 2008 6.072 6.072 5.578 5.736 10,486 -0.34(-5.65%)
Nov 12, 2008 6.429 6.429 6.079 6.079 2,279 -0.18(-2.86%)
Nov 11, 2008 6.580 6.580 5.936 6.258 10,612 -0.46(-6.91%)
Nov 10, 2008 6.465 7.366 6.465 6.723 10,632 -0.29(-4.08%)
Nov 07, 2008 7.080 7.152 7.009 7.009 4,222 +0.00(+0.00%)
Nov 06, 2008 7.009 7.009 7.009 7.009 139 +0.07(+1.03%)
Nov 05, 2008 6.937 6.937 6.866 6.937 908 -0.14(-2.02%)
Nov 04, 2008 7.395 7.395 6.658 7.080 12,759 -0.37(-4.99%)
Oct 31, 2008 7.452 7.452 7.452 7.452 139 -0.02(-0.29%)
Oct 30, 2008 7.474 7.502 7.468 7.474 1,468 +0.32(+4.50%)
Oct 29, 2008 6.823 7.366 6.823 7.152 57,188 +0.00(+0.00%)
Oct 28, 2008 7.152 7.152 7.152 7.152 2,936 -0.07(-0.99%)
Oct 27, 2008 7.567 7.567 7.152 7.223 994 +0.04(+0.50%)
Oct 24, 2008 7.152 7.188 7.009 7.188 1,817 -0.18(-2.43%)
Oct 23, 2008 7.188 7.366 7.188 7.366 419 +0.00(+0.00%)
Oct 22, 2008 7.366 7.366 7.366 7.366 0 +0.00(+0.00%)
Oct 21, 2008 7.259 7.366 7.152 7.366 2,936 -0.01(-0.19%)
Oct 20, 2008 7.867 7.867 7.152 7.381 14,863 -0.49(-6.18%)
Oct 17, 2008 7.581 7.867 7.581 7.867 0 +0.25(+3.29%)
Oct 16, 2008 7.624 7.652 7.402 7.617 9,543 +0.04(+0.47%)
Oct 15, 2008 7.581 7.581 7.581 7.581 280 +0.00(+0.00%)
Oct 14, 2008 7.688 7.830 7.581 7.581 4,074 -0.11(-1.39%)
Oct 13, 2008 7.118 7.688 7.118 7.688 9,131 +0.75(+10.77%)
Oct 10, 2008 6.762 6.940 6.228 6.940 20,971 +0.04(+0.52%)
Oct 09, 2008 6.940 6.940 6.819 6.905 1,334 +0.11(+1.57%)
Oct 08, 2008 7.083 7.688 6.798 6.798 21,564 -0.28(-4.02%)
Oct 07, 2008 6.962 7.225 6.940 7.083 5,131 -0.04(-0.50%)
Oct 06, 2008 7.972 7.972 6.520 7.118 20,335 -0.93(-11.50%)
Oct 03, 2008 8.115 8.115 8.044 8.044 0 -0.14(-1.74%)
Oct 02, 2008 8.257 8.257 8.186 8.186 2,247 +0.01(+0.09%)
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.