Acme United Corp (NY: ACU )

37.82 USD +0.75 (+2.01%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.000 8.000 8.000 8.000 700 +0.00(+0.00%)
Jun 29, 2009 7.990 8.000 7.990 8.000 1,200 -0.15(-1.84%)
Jun 26, 2009 8.050 8.200 7.960 8.150 5,400 +0.05(+0.62%)
Jun 25, 2009 7.840 8.150 7.840 8.100 4,950 +0.70(+9.46%)
Jun 24, 2009 7.060 7.400 7.060 7.400 800 +0.30(+4.23%)
Jun 23, 2009 7.080 7.100 7.080 7.100 362 -0.11(-1.53%)
Jun 22, 2009 7.300 7.550 7.210 7.210 1,800 -0.24(-3.22%)
Jun 19, 2009 7.340 7.450 7.200 7.450 1,100 -0.14(-1.84%)
Jun 18, 2009 7.450 7.590 7.450 7.590 1,300 +0.14(+1.88%)
Jun 17, 2009 7.200 7.450 7.200 7.450 6,000 -0.02(-0.27%)
Jun 15, 2009 7.470 7.470 7.470 7.470 0 -0.23(-2.99%)
Jun 12, 2009 7.560 7.700 7.560 7.700 300 -0.05(-0.65%)
Jun 11, 2009 7.800 7.800 7.700 7.750 3,600 -0.05(-0.64%)
Jun 09, 2009 7.800 7.800 7.800 7.800 0 -0.10(-1.27%)
Jun 08, 2009 7.900 7.900 7.900 7.900 300 +0.00(+0.00%)
Jun 05, 2009 7.900 7.900 7.900 7.900 1,300 -0.08(-1.00%)
Jun 04, 2009 7.980 7.980 7.980 7.980 100 +0.03(+0.38%)
Jun 03, 2009 8.000 8.000 7.950 7.950 400 -0.04(-0.50%)
Jun 02, 2009 8.050 8.150 7.990 7.990 4,400 -0.06(-0.75%)
Jun 01, 2009 8.000 8.050 7.990 8.050 1,700 +0.14(+1.77%)
May 29, 2009 7.940 7.960 7.900 7.910 3,200 +0.07(+0.89%)
May 28, 2009 7.800 7.850 7.800 7.840 2,000 +0.09(+1.16%)
May 27, 2009 7.700 7.750 7.700 7.750 1,000 +0.15(+1.97%)
May 26, 2009 7.520 7.680 7.500 7.600 2,400 +0.18(+2.43%)
May 22, 2009 7.350 7.480 7.350 7.420 2,600 +0.17(+2.34%)
May 21, 2009 7.250 7.250 7.250 7.250 100 -0.05(-0.69%)
May 20, 2009 7.720 7.810 6.760 7.300 14,300 -0.55(-7.01%)
May 19, 2009 7.970 7.970 7.850 7.850 2,700 -0.18(-2.24%)
May 18, 2009 8.083 8.083 7.980 8.030 3,000 -0.07(-0.87%)
May 13, 2009 8.160 8.160 8.100 8.100 5,400 -0.10(-1.22%)
May 12, 2009 8.130 8.200 8.130 8.200 600 +0.10(+1.23%)
May 11, 2009 8.200 8.200 8.100 8.100 5,000 -0.11(-1.34%)
May 08, 2009 8.120 8.210 8.120 8.210 1,700 +0.14(+1.73%)
May 07, 2009 8.070 8.090 8.060 8.070 2,600 -0.01(-0.12%)
May 06, 2009 7.950 8.080 7.950 8.080 3,800 +0.12(+1.51%)
May 05, 2009 8.050 8.080 7.900 7.960 6,700 -0.09(-1.12%)
May 04, 2009 8.050 8.050 8.050 8.050 1,787 +0.05(+0.63%)
May 01, 2009 8.210 8.210 7.900 8.000 7,500 -0.24(-2.91%)
Apr 30, 2009 8.030 8.240 8.030 8.240 1,860 +0.22(+2.74%)
Apr 29, 2009 7.730 8.150 7.730 8.020 19,900 +0.32(+4.16%)
Apr 28, 2009 7.310 7.900 7.272 7.700 12,689 +0.42(+5.77%)
Apr 27, 2009 7.280 7.300 7.170 7.280 5,996 +0.00(+0.00%)
Apr 24, 2009 7.340 7.340 7.280 7.280 1,080 +0.00(+0.02%)
Apr 23, 2009 7.210 7.300 7.200 7.279 7,950 +0.04(+0.54%)
Apr 22, 2009 7.290 7.290 7.240 7.240 2,180 -0.15(-2.03%)
Apr 21, 2009 7.250 7.390 7.250 7.390 4,800 +0.01(+0.14%)
Apr 20, 2009 7.250 7.390 7.200 7.380 3,100 +0.18(+2.50%)
Apr 17, 2009 7.130 7.570 7.130 7.200 6,398 -0.40(-5.26%)
Apr 16, 2009 7.460 7.600 7.460 7.600 1,000 +0.17(+2.29%)
Apr 15, 2009 7.430 7.430 7.430 7.430 100 -0.03(-0.40%)
Apr 14, 2009 7.470 7.500 7.400 7.460 2,117 -0.03(-0.43%)
Apr 13, 2009 7.400 7.500 7.400 7.492 2,850 +0.09(+1.25%)
Apr 09, 2009 7.170 7.400 7.170 7.400 1,600 +0.20(+2.78%)
Apr 08, 2009 7.170 7.200 7.100 7.200 3,111 +0.00(+0.00%)
Apr 07, 2009 7.640 7.640 6.790 7.200 27,696 -0.21(-2.83%)
Apr 06, 2009 7.500 7.500 7.410 7.410 3,536 -0.19(-2.50%)
Apr 03, 2009 7.650 7.650 7.600 7.600 1,760 -0.10(-1.30%)
Apr 02, 2009 7.500 7.700 7.500 7.700 2,900 +0.20(+2.67%)
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.