Acme United Corp (NY: ACU )

31.48 +0.10 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 14.00 14.14 13.81 13.88 7,700 -0.20(-1.42%)
Oct 28, 2005 13.95 14.15 13.95 14.08 12,800 +0.13(+0.93%)
Oct 27, 2005 14.00 14.09 13.95 13.95 13,400 -0.16(-1.13%)
Oct 26, 2005 14.10 14.30 14.05 14.11 13,100 -0.18(-1.26%)
Oct 25, 2005 14.45 14.50 13.75 14.29 36,300 -0.28(-1.92%)
Oct 24, 2005 15.25 15.25 14.50 14.57 18,900 -0.84(-5.45%)
Oct 21, 2005 15.45 15.84 15.40 15.41 7,300 +0.06(+0.39%)
Oct 20, 2005 16.15 16.15 14.50 15.35 50,100 -0.65(-4.06%)
Oct 19, 2005 15.86 16.15 15.65 16.00 22,500 +0.04(+0.25%)
Oct 18, 2005 15.15 16.08 15.15 15.96 33,100 +0.98(+6.54%)
Oct 17, 2005 14.83 15.33 14.63 14.98 13,300 +0.10(+0.67%)
Oct 14, 2005 14.52 14.98 14.50 14.88 12,100 +0.46(+3.19%)
Oct 13, 2005 14.79 14.79 14.42 14.42 13,300 -0.36(-2.44%)
Oct 12, 2005 14.90 14.95 14.66 14.78 7,300 -0.07(-0.48%)
Oct 11, 2005 14.95 15.00 14.85 14.85 11,300 +0.07(+0.48%)
Oct 10, 2005 14.56 15.15 14.56 14.78 35,500 +0.38(+2.64%)
Oct 07, 2005 14.51 14.51 14.25 14.40 19,700 -0.10(-0.69%)
Oct 06, 2005 14.20 14.87 14.20 14.50 13,700 +0.25(+1.75%)
Oct 05, 2005 14.17 14.50 14.05 14.25 8,800 -0.05(-0.35%)
Oct 04, 2005 13.56 14.87 13.56 14.30 34,300 +0.69(+5.07%)
Oct 03, 2005 13.42 13.70 13.15 13.61 17,700 +0.09(+0.67%)
Sep 30, 2005 13.25 13.66 13.03 13.52 26,500 +0.17(+1.27%)
Sep 29, 2005 13.16 13.41 13.15 13.35 19,500 +0.10(+0.75%)
Sep 28, 2005 13.90 13.99 13.25 13.25 66,400 -0.75(-5.36%)
Sep 27, 2005 14.00 14.06 13.79 14.00 4,800 +0.11(+0.79%)
Sep 26, 2005 13.95 14.25 13.85 13.89 22,400 +0.04(+0.29%)
Sep 23, 2005 13.85 14.38 13.62 13.85 25,800 +0.23(+1.69%)
Sep 22, 2005 13.20 13.65 13.15 13.62 34,800 +0.27(+2.01%)
Sep 21, 2005 13.75 13.75 12.75 13.35 115,200 -0.55(-3.94%)
Sep 20, 2005 13.74 14.14 13.74 13.90 36,000 +0.01(+0.07%)
Sep 19, 2005 14.50 14.60 13.88 13.89 46,700 -0.81(-5.51%)
Sep 16, 2005 14.72 14.77 14.57 14.70 7,000 -0.12(-0.81%)
Sep 15, 2005 14.51 14.82 14.51 14.82 8,600 +0.32(+2.21%)
Sep 14, 2005 14.99 14.99 14.33 14.50 35,600 -0.49(-3.27%)
Sep 13, 2005 15.09 15.09 14.98 14.99 14,200 -0.09(-0.60%)
Sep 12, 2005 15.01 15.08 15.00 15.08 17,700 +0.08(+0.53%)
Sep 09, 2005 15.25 15.25 14.90 15.00 24,700 -0.40(-2.60%)
Sep 08, 2005 15.06 15.75 15.00 15.40 28,000 +0.28(+1.85%)
Sep 07, 2005 15.59 15.74 15.00 15.12 41,400 -0.59(-3.76%)
Sep 06, 2005 16.41 16.44 15.61 15.71 25,200 -0.80(-4.85%)
Sep 02, 2005 17.00 17.20 16.50 16.51 24,000 -0.41(-2.42%)
Sep 01, 2005 16.50 16.93 16.50 16.92 19,300 +0.47(+2.86%)
Aug 31, 2005 16.30 16.64 16.30 16.45 19,400 +0.27(+1.67%)
Aug 30, 2005 15.75 16.20 15.75 16.18 16,900 +0.47(+2.99%)
Aug 29, 2005 15.45 15.80 15.45 15.71 18,900 +0.36(+2.35%)
Aug 26, 2005 15.36 15.55 15.25 15.35 25,400 +0.17(+1.12%)
Aug 25, 2005 15.45 15.54 15.15 15.18 44,100 -0.02(-0.13%)
Aug 24, 2005 15.10 15.35 14.45 15.20 108,900 -0.27(-1.75%)
Aug 23, 2005 15.90 16.07 15.47 15.47 32,900 -0.33(-2.09%)
Aug 22, 2005 16.35 16.41 15.80 15.80 36,800 -0.56(-3.42%)
Aug 19, 2005 16.55 17.08 16.30 16.36 29,500 -0.26(-1.56%)
Aug 18, 2005 16.36 16.88 16.32 16.62 11,100 +0.26(+1.59%)
Aug 17, 2005 16.34 16.60 16.00 16.36 27,600 -0.08(-0.49%)
Aug 16, 2005 16.87 16.87 16.35 16.44 11,800 -0.50(-2.95%)
Aug 15, 2005 16.53 17.15 16.52 16.94 22,600 +0.34(+2.05%)
Aug 12, 2005 16.61 16.83 16.25 16.60 29,100 -0.05(-0.30%)
Aug 11, 2005 17.25 17.55 16.55 16.65 32,100 -0.55(-3.20%)
Aug 10, 2005 17.16 17.35 17.10 17.20 28,600 -0.20(-1.15%)
Aug 09, 2005 18.00 18.00 17.37 17.40 31,300 -0.60(-3.33%)
Aug 08, 2005 17.90 18.00 17.75 18.00 24,800 +0.05(+0.28%)
Aug 05, 2005 18.34 18.34 17.95 17.95 10,700 -0.29(-1.59%)
Aug 04, 2005 18.20 18.29 18.06 18.24 15,300 +0.13(+0.72%)
Aug 03, 2005 18.10 18.19 17.90 18.11 13,500 +0.09(+0.50%)
Aug 02, 2005 17.90 18.40 17.90 18.02 21,000 +0.12(+0.67%)
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.