Acme United Corp (NY: ACU )

33.59 USD +0.99 (+3.04%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.500 7.650 7.500 7.620 2,000 +0.22(+2.97%)
Mar 30, 2009 7.550 7.600 7.400 7.400 1,500 -0.35(-4.52%)
Mar 26, 2009 7.750 7.750 7.744 7.750 1,700 +0.00(+0.00%)
Mar 25, 2009 7.800 7.800 7.700 7.750 2,100 -0.05(-0.64%)
Mar 24, 2009 7.450 8.370 7.450 7.800 13,100 +0.35(+4.70%)
Mar 23, 2009 7.450 7.450 7.450 7.450 6,000 +0.00(+0.00%)
Mar 20, 2009 7.450 7.520 7.450 7.450 800 +0.00(+0.00%)
Mar 19, 2009 7.500 7.500 7.450 7.450 4,389 +0.06(+0.81%)
Mar 18, 2009 7.250 7.600 7.250 7.390 9,100 +0.01(+0.15%)
Mar 17, 2009 7.150 7.400 7.150 7.379 6,672 +0.13(+1.78%)
Mar 16, 2009 6.420 7.350 6.420 7.250 5,400 +0.83(+12.93%)
Mar 13, 2009 6.470 6.550 6.010 6.420 0 -0.18(-2.73%)
Mar 12, 2009 6.420 6.600 6.400 6.600 6,974 +0.10(+1.54%)
Mar 11, 2009 6.600 6.720 6.137 6.500 3,200 -0.10(-1.52%)
Mar 10, 2009 6.720 6.720 6.040 6.600 2,077 -0.02(-0.30%)
Mar 09, 2009 7.070 7.070 6.500 6.620 13,600 -0.55(-7.67%)
Mar 06, 2009 6.100 7.170 6.100 7.170 0 +1.07(+17.54%)
Mar 05, 2009 6.330 6.330 5.950 6.100 7,624 -0.33(-5.13%)
Mar 04, 2009 6.630 6.950 6.120 6.430 6,746 -0.49(-7.08%)
Mar 02, 2009 6.960 7.260 6.900 6.920 6,405 -0.34(-4.68%)
Feb 27, 2009 7.150 7.390 7.150 7.260 0 +0.05(+0.69%)
Feb 26, 2009 7.310 7.310 7.210 7.210 1,000 -0.20(-2.70%)
Feb 25, 2009 7.510 7.510 7.410 7.410 500 -0.20(-2.63%)
Feb 24, 2009 7.100 7.610 6.900 7.610 3,200 +0.41(+5.69%)
Feb 23, 2009 7.300 7.700 7.070 7.200 3,300 +0.00(+0.00%)
Feb 20, 2009 7.400 7.400 6.700 7.200 3,800 -0.30(-4.00%)
Feb 19, 2009 7.510 7.510 7.020 7.500 8,580 -0.01(-0.13%)
Feb 18, 2009 7.510 7.510 7.510 7.510 0 +0.00(+0.00%)
Feb 17, 2009 7.510 7.510 7.510 7.510 100 +0.10(+1.35%)
Feb 13, 2009 7.580 7.580 7.410 7.410 700 -0.17(-2.24%)
Feb 12, 2009 7.580 7.580 7.580 7.580 100 +0.08(+1.07%)
Feb 11, 2009 7.500 7.500 7.500 7.500 100 +0.08(+1.08%)
Feb 10, 2009 7.420 7.420 7.420 7.420 100 +0.10(+1.37%)
Feb 06, 2009 7.580 7.320 7.320 7.320 400 +0.00(+0.00%)
Feb 05, 2009 7.320 7.320 7.320 7.320 0 +0.00(+0.00%)
Feb 04, 2009 7.370 7.370 7.320 7.320 1,015 -0.18(-2.40%)
Feb 03, 2009 7.460 7.500 7.330 7.500 2,200 +0.04(+0.54%)
Feb 02, 2009 7.170 7.460 7.132 7.460 3,031 +0.28(+3.90%)
Jan 30, 2009 7.210 7.210 7.180 7.180 0 -0.04(-0.55%)
Jan 29, 2009 7.360 7.360 6.510 7.220 16,329 -0.13(-1.77%)
Jan 27, 2009 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jan 26, 2009 7.520 7.520 7.350 7.350 1,000 -0.05(-0.68%)
Jan 22, 2009 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jan 21, 2009 7.422 7.422 7.400 7.400 712 -0.05(-0.67%)
Jan 20, 2009 7.590 7.590 7.450 7.450 4,325 -0.18(-2.36%)
Jan 16, 2009 7.630 7.630 7.627 7.630 1,380 -0.05(-0.65%)
Jan 15, 2009 7.590 7.680 7.590 7.680 1,615 +0.12(+1.59%)
Jan 14, 2009 7.700 7.700 7.550 7.560 400 -0.20(-2.58%)
Jan 13, 2009 7.760 7.760 7.760 7.760 0 +0.00(+0.00%)
Jan 12, 2009 7.690 7.790 7.610 7.760 1,500 -0.03(-0.39%)
Jan 09, 2009 8.000 8.000 7.610 7.790 1,200 -0.17(-2.14%)
Jan 08, 2009 7.740 7.960 7.740 7.960 1,400 +0.36(+4.74%)
Jan 07, 2009 7.600 7.600 7.600 7.600 910 +0.08(+1.06%)
Jan 06, 2009 7.640 7.640 7.520 7.520 300 +0.02(+0.27%)
Jan 05, 2009 7.500 7.650 7.500 7.500 1,150 +0.15(+2.04%)
Jan 02, 2009 7.350 7.350 7.050 7.350 0 +0.30(+4.26%)
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.