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: 6:30 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 30, 2008 8.755 8.755 8.649 8.684 5,573 +0.07(+0.83%)
Sep 29, 2008 8.755 8.755 8.613 8.613 7,164 -0.26(-2.97%)
Sep 26, 2008 8.969 8.969 8.755 8.876 0 +0.01(+0.16%)
Sep 25, 2008 8.708 8.898 8.708 8.862 5,856 +0.08(+0.94%)
Sep 24, 2008 9.026 9.076 8.684 8.780 9,693 -0.12(-1.33%)
Sep 23, 2008 9.090 9.104 8.898 8.898 3,624 -0.21(-2.27%)
Sep 22, 2008 9.040 9.133 8.902 9.104 561 -0.08(-0.85%)
Sep 19, 2008 9.040 9.182 8.613 9.182 0 +0.01(+0.08%)
Sep 18, 2008 9.239 9.261 9.076 9.175 3,232 -0.19(-1.98%)
Sep 17, 2008 9.182 9.360 9.147 9.360 842 +0.18(+1.94%)
Sep 16, 2008 9.254 9.254 9.182 9.182 4,374 -0.18(-1.90%)
Sep 15, 2008 9.446 9.446 9.360 9.360 1,264 -0.25(-2.59%)
Sep 12, 2008 9.610 9.610 9.610 9.610 2,107 +0.00(+0.00%)
Sep 11, 2008 9.432 9.610 9.432 9.610 1,123 +0.14(+1.50%)
Sep 10, 2008 9.417 9.467 9.417 9.467 421 +0.05(+0.53%)
Sep 09, 2008 9.538 9.610 9.417 9.417 1,424 -0.09(-0.97%)
Sep 08, 2008 9.560 9.723 9.510 9.510 3,652 -0.12(-1.29%)
Sep 05, 2008 9.617 9.901 9.617 9.634 0 -0.14(-1.43%)
Sep 04, 2008 9.773 9.773 9.773 9.773 140 +0.01(+0.15%)
Sep 03, 2008 9.709 9.864 9.709 9.759 2,135 -0.14(-1.44%)
Sep 02, 2008 9.965 10.04 9.901 9.901 5,941 +0.11(+1.16%)
Aug 29, 2008 9.894 9.965 9.787 9.787 0 +0.00(+0.00%)
Aug 28, 2008 9.531 9.787 9.474 9.787 4,790 +0.37(+3.93%)
Aug 27, 2008 9.538 9.538 9.417 9.417 12,362 -0.17(-1.78%)
Aug 26, 2008 9.887 9.887 9.531 9.588 2,388 +0.20(+2.12%)
Aug 25, 2008 9.439 9.467 9.325 9.389 2,416 +0.06(+0.69%)
Aug 22, 2008 9.467 9.467 9.325 9.325 0 -0.14(-1.50%)
Aug 21, 2008 9.602 9.602 9.417 9.467 14,189 -0.14(-1.48%)
Aug 20, 2008 9.610 9.610 9.396 9.610 3,933 +0.00(+0.00%)
Aug 19, 2008 9.610 9.610 9.610 9.610 140 +0.07(+0.75%)
Aug 18, 2008 9.610 9.610 9.432 9.538 2,388 +0.07(+0.75%)
Aug 15, 2008 9.396 9.467 9.396 9.467 0 +0.14(+1.53%)
Aug 14, 2008 9.325 9.325 9.254 9.325 561 +0.07(+0.77%)
Aug 13, 2008 9.396 9.396 9.254 9.254 421 -0.04(-0.38%)
Aug 12, 2008 9.289 9.289 9.289 9.289 280 +0.11(+1.16%)
Aug 11, 2008 8.819 9.489 8.819 9.182 7,305 -0.23(-2.49%)
Aug 08, 2008 9.417 9.489 9.417 9.417 4,777 -0.02(-0.23%)
Aug 07, 2008 9.610 9.638 9.439 9.439 8,850 -0.21(-2.23%)
Aug 06, 2008 9.204 9.674 9.204 9.654 5,549 +0.26(+2.82%)
Aug 05, 2008 9.787 9.787 9.389 9.389 3,933 -0.39(-4.00%)
Aug 04, 2008 9.531 9.780 9.460 9.780 983 +0.18(+1.85%)
Aug 01, 2008 9.681 9.787 9.602 9.602 4,471 -0.07(-0.74%)
Jul 31, 2008 9.574 9.681 9.574 9.674 2,830 -0.04(-0.44%)
Jul 30, 2008 9.574 9.716 9.574 9.716 280 -0.03(-0.29%)
Jul 29, 2008 9.745 9.745 9.503 9.745 1,685 +0.17(+1.78%)
Jul 28, 2008 9.531 9.574 9.432 9.574 1,045 +0.18(+1.89%)
Jul 25, 2008 8.940 9.397 8.940 9.397 4,636 +0.53(+5.95%)
Jul 24, 2008 9.289 9.289 8.720 8.869 15,031 -0.56(-5.96%)
Jul 23, 2008 9.538 9.787 9.218 9.432 18,410 +0.06(+0.61%)
Jul 22, 2008 9.617 9.617 9.375 9.375 4,214 -0.27(-2.80%)
Jul 21, 2008 9.467 9.752 9.467 9.645 930 +0.04(+0.37%)
Jul 18, 2008 9.787 9.965 9.610 9.610 10,536 +0.07(+0.75%)
Jul 17, 2008 9.432 9.645 9.432 9.538 3,512 +0.19(+2.06%)
Jul 16, 2008 9.510 9.510 9.346 9.346 1,826 -0.23(-2.38%)
Jul 15, 2008 9.332 9.574 9.332 9.574 1,685 +0.14(+1.51%)
Jul 14, 2008 9.432 9.432 9.432 9.432 140 -0.07(-0.75%)
Jul 11, 2008 9.417 9.503 9.417 9.503 280 +0.01(+0.15%)
Jul 10, 2008 9.489 9.620 9.489 9.489 1,404 -0.15(-1.59%)
Jul 09, 2008 9.346 9.930 9.346 9.642 10,676 +0.37(+3.95%)
Jul 08, 2008 9.396 9.396 9.076 9.275 3,717 -0.25(-2.62%)
Jul 07, 2008 9.474 9.574 9.474 9.524 702 -0.07(-0.74%)
Jul 04, 2008 8.969 9.666 8.969 9.595 3,273 +0.00(+0.00%)
Jul 03, 2008 8.969 9.666 8.969 9.595 3,273 +0.00(+0.00%)
Jul 02, 2008 9.752 9.752 9.432 9.595 5,394 -0.26(-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.