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 (%)
May 30, 2008 9.965 9.965 9.844 9.945 3,652 -0.02(-0.21%)
May 29, 2008 10.11 10.11 9.930 9.965 2,528 -0.14(-1.41%)
May 28, 2008 9.923 10.11 9.923 10.11 1,292 +0.23(+2.31%)
May 27, 2008 9.780 9.965 9.780 9.880 3,582 -0.06(-0.64%)
May 26, 2008 10.02 10.02 9.880 9.944 0 +0.00(+0.00%)
May 23, 2008 10.02 10.02 9.880 9.944 1,826 -0.08(-0.78%)
May 22, 2008 9.787 10.02 9.752 10.02 2,416 +0.27(+2.77%)
May 21, 2008 10.07 10.07 9.681 9.752 9,279 -0.39(-3.86%)
May 20, 2008 9.987 10.14 9.965 10.14 779 +0.11(+1.06%)
May 19, 2008 10.31 10.31 10.04 10.04 6,518 -0.11(-1.05%)
May 16, 2008 10.14 10.14 10.14 10.14 842 +0.09(+0.92%)
May 15, 2008 10.21 10.21 9.973 10.05 1,909 +0.01(+0.14%)
May 14, 2008 9.965 10.04 9.965 10.04 8,576 +0.00(+0.00%)
May 13, 2008 10.04 10.12 10.04 10.04 561 -0.07(-0.70%)
May 12, 2008 10.11 10.11 10.10 10.11 484 +0.11(+1.07%)
May 09, 2008 10.04 10.07 9.965 10.00 1,077 +0.17(+1.74%)
May 08, 2008 9.965 9.965 9.830 9.830 4,990 -0.31(-3.09%)
May 07, 2008 10.04 10.14 10.00 10.14 1,907 +0.07(+0.71%)
May 06, 2008 10.19 10.19 10.07 10.07 4,495 +0.00(+0.00%)
May 05, 2008 10.18 10.18 10.07 10.07 1,494 +0.04(+0.35%)
May 02, 2008 10.58 10.58 10.04 10.04 1,826 +0.07(+0.71%)
May 01, 2008 9.973 10.00 9.930 9.965 17,511 +0.00(+0.00%)
Apr 30, 2008 9.965 9.965 9.930 9.965 3,371 +0.11(+1.08%)
Apr 29, 2008 9.965 9.965 9.859 9.859 3,371 -0.07(-0.72%)
Apr 28, 2008 9.930 9.930 9.930 9.930 421 +0.07(+0.72%)
Apr 25, 2008 9.937 9.965 9.859 9.859 5,057 -0.07(-0.72%)
Apr 24, 2008 9.937 9.937 9.859 9.930 4,015 +0.00(+0.00%)
Apr 23, 2008 9.919 9.930 9.919 9.930 1,545 +0.11(+1.09%)
Apr 22, 2008 9.930 9.930 9.787 9.823 1,489 +0.11(+1.10%)
Apr 21, 2008 9.866 9.866 9.503 9.716 2,414 +0.11(+1.11%)
Apr 18, 2008 9.610 9.752 9.609 9.610 16,306 +0.04(+0.37%)
Apr 17, 2008 9.517 9.574 9.510 9.574 3,090 +0.04(+0.37%)
Apr 16, 2008 9.403 9.538 9.389 9.538 5,759 +0.11(+1.13%)
Apr 15, 2008 9.410 9.432 9.368 9.432 3,933 +0.04(+0.38%)
Apr 14, 2008 9.396 9.396 9.396 9.396 280 -0.03(-0.30%)
Apr 11, 2008 9.353 9.424 9.353 9.424 280 +0.00(+0.00%)
Apr 10, 2008 9.417 9.424 9.339 9.424 1,685 +0.01(+0.15%)
Apr 09, 2008 9.432 9.432 9.403 9.410 1,966 +0.03(+0.30%)
Apr 08, 2008 9.268 9.382 9.261 9.382 1,404 +0.04(+0.38%)
Apr 07, 2008 9.197 9.346 9.197 9.346 421 +0.06(+0.61%)
Apr 04, 2008 9.254 9.289 9.254 9.289 3,652 +0.04(+0.38%)
Apr 03, 2008 9.389 9.389 9.254 9.254 5,759 -0.11(-1.22%)
Apr 02, 2008 9.254 9.368 9.254 9.368 280 +0.09(+0.92%)
Apr 01, 2008 9.325 9.325 9.282 9.282 1,404 -0.11(-1.14%)
Mar 31, 2008 9.403 9.403 9.254 9.389 5,900 -0.04(-0.45%)
Mar 28, 2008 9.282 9.432 9.275 9.432 2,247 +0.00(+0.00%)
Mar 27, 2008 9.339 9.432 9.325 9.432 1,123 +0.04(+0.45%)
Mar 26, 2008 9.346 9.389 9.346 9.389 1,404 +0.12(+1.31%)
Mar 25, 2008 9.261 9.325 9.190 9.268 21,494 +0.01(+0.15%)
Mar 24, 2008 9.239 9.254 9.147 9.254 7,445 +0.09(+0.93%)
Mar 21, 2008 9.247 9.282 8.969 9.168 15,484 +0.00(+0.00%)
Mar 20, 2008 9.247 9.282 8.969 9.168 15,484 -0.10(-1.08%)
Mar 19, 2008 9.289 9.339 9.168 9.268 9,412 +0.05(+0.54%)
Mar 18, 2008 9.289 9.289 9.182 9.218 7,024 -0.09(-0.92%)
Mar 17, 2008 9.325 9.360 9.268 9.303 5,900 -0.09(-0.98%)
Mar 14, 2008 9.396 9.467 9.360 9.396 6,181 +0.06(+0.59%)
Mar 13, 2008 9.254 9.340 9.147 9.340 2,528 +0.20(+2.20%)
Mar 12, 2008 9.211 9.218 9.140 9.140 3,371 +0.03(+0.31%)
Mar 11, 2008 9.104 9.182 9.097 9.111 8,991 +0.02(+0.23%)
Mar 10, 2008 9.126 9.211 9.090 9.090 4,390 -0.10(-1.08%)
Mar 07, 2008 9.239 9.289 9.190 9.190 9,272 -0.06(-0.69%)
Mar 06, 2008 9.261 9.332 9.182 9.254 3,652 -0.08(-0.84%)
Mar 05, 2008 9.303 9.382 9.218 9.332 6,181 -0.09(-0.91%)
Mar 04, 2008 9.610 9.610 9.339 9.417 10,536 -0.09(-0.90%)
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.