Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acme United Corp (NY: ACU )

42.38 -0.85 (-1.97%)
Streaming Delayed Price Updated: 3:13 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 (%)
Nov 30, 2005 10.32 10.36 10.32 10.34 5,478 +0.12(+1.18%)
Nov 29, 2005 10.19 10.31 10.19 10.21 7,445 +0.05(+0.49%)
Nov 28, 2005 10.21 10.32 10.16 10.16 15,031 -0.16(-1.52%)
Nov 25, 2005 10.07 10.32 10.07 10.32 10,114 +0.14(+1.34%)
Nov 23, 2005 10.25 10.25 10.18 10.18 2,107 -0.12(-1.12%)
Nov 22, 2005 10.15 10.30 10.15 10.30 13,205 +0.15(+1.47%)
Nov 21, 2005 10.18 10.25 10.15 10.15 5,900 -0.14(-1.32%)
Nov 18, 2005 10.21 10.32 10.14 10.29 9,412 +0.21(+2.12%)
Nov 17, 2005 10.01 10.24 10.01 10.07 14,048 -0.03(-0.28%)
Nov 16, 2005 10.02 10.17 10.02 10.10 2,388 +0.09(+0.85%)
Nov 15, 2005 10.11 10.14 10.00 10.02 7,445 +0.05(+0.49%)
Nov 14, 2005 10.14 10.14 9.681 9.966 15,453 -0.27(-2.64%)
Nov 11, 2005 10.11 10.36 10.10 10.24 18,122 +0.13(+1.27%)
Nov 10, 2005 10.11 10.12 9.965 10.11 10,957 +0.09(+0.92%)
Nov 09, 2005 9.965 10.02 9.965 10.02 1,123 +0.08(+0.85%)
Nov 08, 2005 9.787 10.07 9.787 9.931 12,081 +0.04(+0.37%)
Nov 07, 2005 9.823 9.894 9.702 9.894 25,989 +0.00(+0.00%)
Nov 04, 2005 9.859 9.951 9.823 9.894 10,536 -0.04(-0.36%)
Nov 03, 2005 10.04 10.04 9.830 9.930 3,371 +0.06(+0.58%)
Nov 02, 2005 9.880 10.04 9.823 9.873 14,891 +0.00(+0.00%)
Nov 01, 2005 9.830 9.937 9.823 9.873 15,312 -0.01(-0.07%)
Oct 31, 2005 9.965 10.07 9.830 9.880 10,817 -0.14(-1.42%)
Oct 28, 2005 9.930 10.07 9.930 10.02 17,982 +0.09(+0.93%)
Oct 27, 2005 9.966 10.03 9.930 9.930 18,825 -0.11(-1.13%)
Oct 26, 2005 10.04 10.18 10.00 10.04 18,403 -0.13(-1.26%)
Oct 25, 2005 10.29 10.32 9.788 10.17 50,996 -0.20(-1.92%)
Oct 24, 2005 10.86 10.86 10.32 10.37 26,551 -0.60(-5.45%)
Oct 21, 2005 11.00 11.28 10.96 10.97 10,255 +0.04(+0.39%)
Oct 20, 2005 11.50 11.50 10.32 10.93 70,383 -0.46(-4.06%)
Oct 19, 2005 11.29 11.50 11.14 11.39 31,609 +0.03(+0.25%)
Oct 18, 2005 10.78 11.45 10.78 11.36 46,500 +0.70(+6.54%)
Oct 17, 2005 10.56 10.91 10.41 10.66 18,684 +0.07(+0.67%)
Oct 14, 2005 10.34 10.66 10.32 10.59 16,998 +0.33(+3.19%)
Oct 13, 2005 10.53 10.53 10.26 10.26 18,684 -0.26(-2.44%)
Oct 12, 2005 10.61 10.64 10.44 10.52 10,255 -0.05(-0.48%)
Oct 11, 2005 10.64 10.68 10.57 10.57 15,874 +0.05(+0.48%)
Oct 10, 2005 10.36 10.78 10.36 10.52 49,872 +0.27(+2.64%)
Oct 07, 2005 10.33 10.33 10.14 10.25 27,675 -0.07(-0.69%)
Oct 06, 2005 10.11 10.58 10.11 10.32 19,246 +0.18(+1.75%)
Oct 05, 2005 10.09 10.32 10.00 10.14 12,362 -0.04(-0.35%)
Oct 04, 2005 9.652 10.58 9.652 10.18 48,186 +0.49(+5.07%)
Oct 03, 2005 9.553 9.752 9.360 9.688 24,865 +0.06(+0.67%)
Sep 30, 2005 9.432 9.723 9.275 9.624 37,228 +0.12(+1.27%)
Sep 29, 2005 9.368 9.545 9.360 9.503 27,394 +0.07(+0.75%)
Sep 28, 2005 9.894 9.958 9.432 9.432 93,282 -0.53(-5.36%)
Sep 27, 2005 9.965 10.01 9.816 9.965 6,743 +0.08(+0.79%)
Sep 26, 2005 9.930 10.14 9.859 9.887 31,468 +0.03(+0.29%)
Sep 23, 2005 9.859 10.24 9.695 9.859 36,245 +0.16(+1.69%)
Sep 22, 2005 9.396 9.716 9.360 9.695 48,888 +0.19(+2.01%)
Sep 21, 2005 9.787 9.787 9.076 9.504 161,839 -0.39(-3.94%)
Sep 20, 2005 9.780 10.07 9.780 9.894 50,574 +0.01(+0.07%)
Sep 19, 2005 10.32 10.39 9.880 9.887 65,606 -0.58(-5.51%)
Sep 16, 2005 10.48 10.52 10.37 10.46 9,833 -0.09(-0.81%)
Sep 15, 2005 10.33 10.55 10.33 10.55 12,081 +0.23(+2.21%)
Sep 14, 2005 10.67 10.67 10.20 10.32 50,012 -0.35(-3.27%)
Sep 13, 2005 10.74 10.74 10.66 10.67 19,948 -0.06(-0.60%)
Sep 12, 2005 10.68 10.73 10.68 10.73 24,865 +0.06(+0.53%)
Sep 09, 2005 10.86 10.86 10.61 10.68 34,699 -0.28(-2.60%)
Sep 08, 2005 10.72 11.21 10.68 10.96 39,335 +0.20(+1.85%)
Sep 07, 2005 11.10 11.20 10.68 10.76 58,160 -0.42(-3.75%)
Sep 06, 2005 11.68 11.70 11.11 11.18 35,402 -0.57(-4.85%)
Sep 02, 2005 12.10 12.24 11.74 11.75 33,716 -0.29(-2.42%)
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.