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, 2003 3.566 3.566 3.566 3.566 0 +0.00(+0.00%)
Sep 29, 2003 3.566 3.566 3.566 3.566 140 +0.01(+0.20%)
Sep 26, 2003 3.652 3.652 3.559 3.559 421 -0.13(-3.47%)
Sep 25, 2003 3.737 3.737 3.687 3.687 1,404 +0.06(+1.57%)
Sep 24, 2003 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Sep 23, 2003 3.766 3.766 3.630 3.630 983 -0.21(-5.38%)
Sep 22, 2003 3.837 3.837 3.837 3.837 0 +0.00(+0.00%)
Sep 19, 2003 3.808 3.837 3.808 3.837 2,809 -0.08(-2.00%)
Sep 18, 2003 3.908 3.915 3.908 3.915 1,123 +0.25(+6.80%)
Sep 17, 2003 3.666 3.666 3.666 3.666 0 +0.00(+0.00%)
Sep 16, 2003 3.666 3.666 3.666 3.666 0 +0.00(+0.00%)
Sep 15, 2003 3.559 3.666 3.274 3.666 29,361 +0.09(+2.59%)
Sep 12, 2003 3.773 3.773 3.566 3.573 14,610 -0.27(-7.04%)
Sep 11, 2003 3.972 3.972 3.844 3.844 4,495 -0.10(-2.53%)
Sep 10, 2003 3.922 3.979 3.879 3.943 2,388 -0.04(-0.89%)
Sep 09, 2003 3.979 3.979 3.979 3.979 0 +0.00(+0.00%)
Sep 08, 2003 3.915 3.979 3.915 3.979 1,404 +0.10(+2.57%)
Sep 05, 2003 3.808 3.879 3.808 3.879 5,759 +0.11(+2.83%)
Sep 04, 2003 3.879 3.879 3.773 3.773 3,652 -0.11(-2.75%)
Sep 03, 2003 3.808 3.879 3.808 3.879 1,123 +0.04(+0.93%)
Sep 02, 2003 3.865 3.865 3.773 3.844 2,669 +0.00(+0.00%)
Aug 29, 2003 3.844 3.844 3.773 3.844 3,793 +0.14(+3.65%)
Aug 28, 2003 3.623 3.808 3.623 3.709 5,197 +0.04(+0.97%)
Aug 27, 2003 3.666 3.737 3.666 3.673 3,793 -0.06(-1.71%)
Aug 26, 2003 3.773 3.773 3.737 3.737 22,758 -0.08(-2.05%)
Aug 25, 2003 3.815 3.815 3.815 3.815 0 +0.00(+0.00%)
Aug 22, 2003 3.815 3.815 3.815 3.815 421 +0.01(+0.19%)
Aug 21, 2003 3.787 3.808 3.787 3.808 1,264 -0.04(-0.93%)
Aug 20, 2003 3.844 3.844 3.787 3.844 3,933 -0.04(-0.92%)
Aug 19, 2003 3.773 3.879 3.773 3.879 8,850 +0.04(+0.93%)
Aug 18, 2003 3.694 3.844 3.666 3.844 14,048 +0.15(+4.05%)
Aug 15, 2003 3.694 3.694 3.694 3.694 0 +0.00(+0.00%)
Aug 14, 2003 3.701 3.701 3.630 3.694 2,388 -0.04(-1.14%)
Aug 13, 2003 3.644 3.773 3.644 3.737 1,966 +0.04(+0.96%)
Aug 12, 2003 3.694 3.773 3.609 3.701 2,528 +0.01(+0.19%)
Aug 11, 2003 3.573 3.694 3.573 3.694 2,950 +0.14(+3.80%)
Aug 08, 2003 3.630 3.637 3.559 3.559 18,825 -0.05(-1.38%)
Aug 07, 2003 3.609 3.609 3.609 3.609 702 +0.05(+1.40%)
Aug 06, 2003 3.559 3.559 3.559 3.559 2,528 +0.00(+0.00%)
Aug 05, 2003 3.559 3.559 3.559 3.559 0 +0.00(+0.00%)
Aug 04, 2003 3.559 3.559 3.559 3.559 0 +0.00(+0.00%)
Aug 01, 2003 3.545 3.559 3.545 3.559 2,388 -0.03(-0.79%)
Jul 31, 2003 3.623 3.623 3.580 3.588 17,982 +0.10(+2.86%)
Jul 30, 2003 3.424 3.523 3.424 3.488 6,321 +0.04(+1.03%)
Jul 29, 2003 3.701 3.701 3.381 3.452 12,784 -0.18(-4.90%)
Jul 28, 2003 3.787 3.787 3.630 3.630 10,114 -0.09(-2.30%)
Jul 25, 2003 3.730 3.730 3.716 3.716 983 +0.02(+0.58%)
Jul 24, 2003 3.694 3.694 3.694 3.694 1,966 +0.06(+1.76%)
Jul 23, 2003 3.417 3.630 3.417 3.630 21,072 +0.14(+4.08%)
Jul 22, 2003 3.459 3.488 3.381 3.488 7,024 -0.07(-2.00%)
Jul 21, 2003 3.488 3.630 3.424 3.559 17,279 +0.14(+4.17%)
Jul 18, 2003 2.954 3.559 2.954 3.417 71,647 +0.58(+20.30%)
Jul 17, 2003 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Jul 16, 2003 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Jul 15, 2003 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Jul 14, 2003 2.776 2.840 2.705 2.840 3,512 -0.01(-0.25%)
Jul 11, 2003 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Jul 10, 2003 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Jul 09, 2003 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Jul 08, 2003 2.847 2.918 2.812 2.847 3,090 +0.00(+0.00%)
Jul 07, 2003 2.847 2.847 2.847 2.847 140 -0.04(-1.23%)
Jul 03, 2003 2.847 2.883 2.847 2.883 3,231 +0.04(+1.25%)
Jul 02, 2003 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
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.