Acme United Corp (NY: ACU )

23.69 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2002 3.600 3.600 3.600 3.600 0 +0.19(+5.57%)
Nov 26, 2002 3.410 3.410 3.410 3.410 100 -0.09(-2.57%)
Nov 25, 2002 3.490 3.500 3.490 3.500 6,000 +0.05(+1.45%)
Nov 22, 2002 3.250 3.450 3.150 3.450 2,600 +0.10(+2.99%)
Nov 21, 2002 3.190 3.350 3.190 3.350 6,100 +0.15(+4.69%)
Nov 20, 2002 3.200 3.200 3.200 3.200 100 -0.08(-2.44%)
Nov 19, 2002 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Nov 18, 2002 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Nov 15, 2002 3.280 3.280 3.280 3.280 800 -0.01(-0.30%)
Nov 14, 2002 3.120 3.290 3.120 3.290 2,600 +0.18(+5.79%)
Nov 13, 2002 3.170 3.220 3.000 3.110 10,400 -0.18(-5.47%)
Nov 12, 2002 3.290 3.290 3.290 3.290 14,300 +0.07(+2.17%)
Nov 11, 2002 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Nov 08, 2002 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Nov 07, 2002 3.120 3.220 3.120 3.220 2,300 +0.02(+0.63%)
Nov 06, 2002 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Nov 05, 2002 3.080 3.200 3.080 3.200 1,000 +0.05(+1.59%)
Nov 04, 2002 3.050 3.150 3.050 3.150 2,000 +0.00(+0.00%)
Nov 01, 2002 3.190 3.190 3.000 3.150 7,900 -0.14(-4.26%)
Oct 31, 2002 3.290 3.290 3.290 3.290 700 +0.09(+2.81%)
Oct 30, 2002 3.010 3.200 3.010 3.200 8,800 +0.11(+3.56%)
Oct 29, 2002 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
Oct 28, 2002 3.190 3.190 3.090 3.090 1,000 -0.20(-6.08%)
Oct 25, 2002 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Oct 24, 2002 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Oct 23, 2002 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Oct 22, 2002 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Oct 21, 2002 3.210 3.290 3.200 3.290 7,000 +0.00(+0.00%)
Oct 18, 2002 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Oct 17, 2002 3.290 3.290 3.290 3.290 200 +0.00(+0.00%)
Oct 16, 2002 3.290 3.290 3.290 3.290 400 +0.00(+0.00%)
Oct 15, 2002 3.290 3.290 3.290 3.290 1,000 +0.09(+2.81%)
Oct 14, 2002 3.200 3.200 3.200 3.200 2,000 -0.05(-1.54%)
Oct 11, 2002 3.250 3.250 3.250 3.250 3,000 +0.05(+1.56%)
Oct 10, 2002 3.200 3.200 3.200 3.200 1,000 -0.10(-3.03%)
Oct 09, 2002 3.450 3.450 3.300 3.300 2,700 -0.20(-5.71%)
Oct 08, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 07, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 04, 2002 3.520 3.520 3.500 3.500 14,000 -0.10(-2.78%)
Oct 03, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Oct 02, 2002 3.600 3.600 3.600 3.600 300 -0.05(-1.37%)
Oct 01, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Sep 30, 2002 3.600 3.750 3.600 3.650 2,500 +0.00(+0.00%)
Sep 27, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Sep 26, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Sep 25, 2002 3.700 3.650 3.650 3.650 2,500 -0.05(-1.35%)
Sep 24, 2002 3.700 3.700 3.700 3.700 2,500 -0.05(-1.33%)
Sep 23, 2002 3.800 3.800 3.750 3.750 1,000 +0.05(+1.35%)
Sep 20, 2002 3.700 3.700 3.700 3.700 200 -0.05(-1.33%)
Sep 19, 2002 3.750 3.750 3.750 3.750 1,000 +0.00(+0.00%)
Sep 18, 2002 3.750 3.750 3.750 3.750 1,000 +0.00(+0.00%)
Sep 17, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Sep 16, 2002 3.750 3.750 3.750 3.750 9,500 +0.05(+1.35%)
Sep 13, 2002 3.700 3.700 3.700 3.700 800 -0.05(-1.33%)
Sep 12, 2002 3.650 3.750 3.650 3.750 800 +0.02(+0.54%)
Sep 11, 2002 3.800 3.800 3.700 3.730 7,200 -0.16(-4.11%)
Sep 10, 2002 3.660 3.890 3.660 3.890 1,600 +0.24(+6.58%)
Sep 09, 2002 3.750 3.750 3.650 3.650 700 -0.10(-2.67%)
Sep 06, 2002 3.800 3.800 3.750 3.750 700 -0.10(-2.60%)
Sep 05, 2002 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Sep 04, 2002 3.830 3.900 3.800 3.850 5,600 -0.04(-1.03%)
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.