Acme United Corp (NY: ACU )

23.35 -0.53 (-2.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 13.75 14.01 13.75 13.82 7,400 -0.04(-0.29%)
Aug 30, 2006 13.96 14.00 13.85 13.86 3,100 -0.03(-0.22%)
Aug 29, 2006 14.11 14.11 13.77 13.89 11,600 -0.32(-2.25%)
Aug 28, 2006 14.25 14.25 14.05 14.21 4,200 -0.19(-1.32%)
Aug 25, 2006 14.35 14.44 14.35 14.40 1,000 -0.10(-0.69%)
Aug 24, 2006 14.60 14.60 14.45 14.50 1,600 -0.11(-0.75%)
Aug 23, 2006 14.80 14.80 14.61 14.61 1,200 -0.08(-0.54%)
Aug 22, 2006 14.74 14.74 14.61 14.69 1,500 +0.02(+0.14%)
Aug 21, 2006 14.85 14.98 14.67 14.67 2,900 -0.32(-2.13%)
Aug 18, 2006 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Aug 17, 2006 14.99 14.99 14.99 14.99 300 +0.09(+0.60%)
Aug 16, 2006 14.75 14.95 14.65 14.90 1,800 +0.30(+2.05%)
Aug 15, 2006 14.85 14.95 14.60 14.60 5,200 -0.40(-2.67%)
Aug 14, 2006 15.09 15.09 15.00 15.00 2,000 -0.09(-0.60%)
Aug 11, 2006 15.09 15.09 15.09 15.09 0 +0.00(+0.00%)
Aug 10, 2006 15.01 15.09 15.01 15.09 1,400 +0.00(+0.03%)
Aug 09, 2006 15.06 15.09 15.06 15.09 1,300 -0.11(-0.76%)
Aug 08, 2006 15.00 15.24 15.00 15.20 1,800 +0.19(+1.27%)
Aug 07, 2006 15.05 15.05 15.01 15.01 400 -0.14(-0.92%)
Aug 04, 2006 15.25 15.25 15.15 15.15 300 +0.01(+0.07%)
Aug 03, 2006 15.20 15.20 15.00 15.14 5,100 -0.16(-1.05%)
Aug 02, 2006 14.90 15.35 14.90 15.30 6,900 +0.38(+2.55%)
Aug 01, 2006 15.06 15.06 14.92 14.92 2,600 -0.19(-1.26%)
Jul 31, 2006 15.10 15.49 15.10 15.11 7,900 -0.04(-0.26%)
Jul 28, 2006 15.75 15.75 15.04 15.15 6,000 -0.51(-3.26%)
Jul 27, 2006 15.89 15.89 15.51 15.66 5,700 -0.09(-0.57%)
Jul 26, 2006 15.35 15.97 14.98 15.75 10,700 +0.50(+3.28%)
Jul 25, 2006 14.80 15.62 14.80 15.25 14,800 +0.44(+2.97%)
Jul 24, 2006 15.10 15.10 14.81 14.81 6,400 -0.25(-1.66%)
Jul 21, 2006 14.99 15.50 14.97 15.06 18,000 +0.39(+2.66%)
Jul 20, 2006 14.85 14.85 14.67 14.67 3,100 -0.08(-0.54%)
Jul 19, 2006 14.60 14.91 14.60 14.75 2,900 +0.25(+1.72%)
Jul 18, 2006 14.16 14.50 14.15 14.50 6,700 +0.30(+2.11%)
Jul 17, 2006 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Jul 14, 2006 14.72 14.73 14.20 14.20 3,200 -0.45(-3.07%)
Jul 13, 2006 14.65 14.65 14.65 14.65 500 -0.10(-0.68%)
Jul 12, 2006 14.85 14.90 14.75 14.75 2,500 -0.05(-0.34%)
Jul 11, 2006 14.92 14.95 14.80 14.80 7,000 -0.12(-0.80%)
Jul 10, 2006 14.92 14.92 14.92 14.92 300 +0.00(+0.00%)
Jul 07, 2006 14.92 14.92 14.92 14.92 200 +0.00(+0.00%)
Jul 06, 2006 14.65 14.99 14.65 14.92 3,600 +0.33(+2.26%)
Jul 05, 2006 14.48 14.59 14.48 14.59 2,300 +0.09(+0.62%)
Jul 03, 2006 14.64 14.64 14.50 14.50 1,600 -0.14(-0.96%)
Jun 30, 2006 14.60 14.69 14.60 14.64 2,200 +0.04(+0.27%)
Jun 29, 2006 14.70 14.70 14.60 14.60 2,100 -0.15(-1.02%)
Jun 28, 2006 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jun 27, 2006 14.75 15.11 14.75 14.75 3,700 +0.15(+1.03%)
Jun 26, 2006 14.49 14.60 14.49 14.60 1,300 +0.21(+1.46%)
Jun 23, 2006 14.48 14.48 14.39 14.39 400 -0.11(-0.76%)
Jun 22, 2006 14.50 14.50 14.50 14.50 100 -0.08(-0.55%)
Jun 21, 2006 14.57 14.58 14.57 14.58 800 +0.02(+0.14%)
Jun 20, 2006 14.50 14.65 14.50 14.56 2,400 -0.14(-0.95%)
Jun 19, 2006 14.90 14.90 14.70 14.70 800 -0.30(-2.00%)
Jun 16, 2006 15.02 15.02 15.00 15.00 900 -0.10(-0.66%)
Jun 15, 2006 14.35 15.20 14.35 15.10 9,900 +0.85(+5.96%)
Jun 14, 2006 14.45 14.50 14.25 14.25 2,000 -0.20(-1.38%)
Jun 13, 2006 14.55 14.55 14.40 14.45 1,500 -0.09(-0.62%)
Jun 12, 2006 14.55 14.55 14.51 14.54 1,100 -0.06(-0.41%)
Jun 09, 2006 14.60 14.70 14.60 14.60 1,100 -0.10(-0.68%)
Jun 08, 2006 14.71 14.71 14.50 14.70 7,300 +0.04(+0.27%)
Jun 07, 2006 14.60 14.71 14.55 14.66 2,400 +0.05(+0.34%)
Jun 06, 2006 15.15 15.15 14.61 14.61 9,500 -0.39(-2.60%)
Jun 05, 2006 15.20 15.20 15.00 15.00 2,400 -0.30(-1.96%)
Jun 02, 2006 15.30 15.30 15.30 15.30 800 +0.04(+0.26%)
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.