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: 4:10 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 (%)
Dec 30, 2005 9.852 9.937 9.852 9.937 13,346 +0.05(+0.50%)
Dec 29, 2005 9.752 9.887 9.695 9.887 13,065 +0.09(+0.94%)
Dec 28, 2005 9.852 10.04 9.709 9.795 9,833 -0.16(-1.64%)
Dec 27, 2005 9.859 10.01 9.261 9.958 29,361 -0.04(-0.43%)
Dec 23, 2005 9.894 10.02 9.859 10.00 7,164 +0.00(+0.00%)
Dec 22, 2005 9.787 10.00 9.787 10.00 14,750 +0.00(+0.00%)
Dec 21, 2005 10.00 10.00 9.859 10.00 11,519 +0.04(+0.43%)
Dec 20, 2005 9.787 9.958 9.787 9.958 13,205 +0.17(+1.75%)
Dec 19, 2005 9.965 9.965 9.716 9.787 14,470 -0.05(-0.51%)
Dec 16, 2005 9.965 9.965 9.823 9.837 4,495 +0.01(+0.14%)
Dec 15, 2005 9.752 9.852 9.688 9.823 6,743 -0.01(-0.07%)
Dec 14, 2005 9.823 10.00 9.787 9.830 19,667 -0.03(-0.29%)
Dec 13, 2005 9.965 10.04 9.610 9.859 46,500 -0.25(-2.46%)
Dec 12, 2005 10.36 10.36 9.965 10.11 65,185 -0.36(-3.40%)
Dec 09, 2005 10.53 10.53 10.46 10.46 7,024 -0.03(-0.27%)
Dec 08, 2005 10.44 10.49 10.43 10.49 13,065 +0.09(+0.89%)
Dec 07, 2005 10.25 10.40 10.21 10.40 18,403 +0.22(+2.17%)
Dec 06, 2005 10.14 10.39 10.11 10.18 13,205 -0.05(-0.49%)
Dec 05, 2005 10.26 10.34 10.21 10.23 6,743 -0.10(-0.97%)
Dec 02, 2005 10.53 10.64 10.33 10.33 4,355 -0.21(-1.96%)
Dec 01, 2005 10.34 10.64 10.34 10.53 15,874 +0.20(+1.93%)
Nov 30, 2005 10.32 10.36 10.32 10.34 5,478 +0.12(+1.18%)
Nov 29, 2005 10.19 10.31 10.19 10.21 7,445 +0.05(+0.49%)
Nov 28, 2005 10.21 10.32 10.16 10.16 15,031 -0.16(-1.52%)
Nov 25, 2005 10.07 10.32 10.07 10.32 10,114 +0.14(+1.34%)
Nov 23, 2005 10.25 10.25 10.18 10.18 2,107 -0.12(-1.12%)
Nov 22, 2005 10.15 10.30 10.15 10.30 13,205 +0.15(+1.47%)
Nov 21, 2005 10.18 10.25 10.15 10.15 5,900 -0.14(-1.32%)
Nov 18, 2005 10.21 10.32 10.14 10.29 9,412 +0.21(+2.12%)
Nov 17, 2005 10.01 10.24 10.01 10.07 14,048 -0.03(-0.28%)
Nov 16, 2005 10.02 10.17 10.02 10.10 2,388 +0.09(+0.85%)
Nov 15, 2005 10.11 10.14 10.00 10.02 7,445 +0.05(+0.49%)
Nov 14, 2005 10.14 10.14 9.681 9.966 15,453 -0.27(-2.64%)
Nov 11, 2005 10.11 10.36 10.10 10.24 18,122 +0.13(+1.27%)
Nov 10, 2005 10.11 10.12 9.965 10.11 10,957 +0.09(+0.92%)
Nov 09, 2005 9.965 10.02 9.965 10.02 1,123 +0.08(+0.85%)
Nov 08, 2005 9.787 10.07 9.787 9.931 12,081 +0.04(+0.37%)
Nov 07, 2005 9.823 9.894 9.702 9.894 25,989 +0.00(+0.00%)
Nov 04, 2005 9.859 9.951 9.823 9.894 10,536 -0.04(-0.36%)
Nov 03, 2005 10.04 10.04 9.830 9.930 3,371 +0.06(+0.58%)
Nov 02, 2005 9.880 10.04 9.823 9.873 14,891 +0.00(+0.00%)
Nov 01, 2005 9.830 9.937 9.823 9.873 15,312 -0.01(-0.07%)
Oct 31, 2005 9.965 10.07 9.830 9.880 10,817 -0.14(-1.42%)
Oct 28, 2005 9.930 10.07 9.930 10.02 17,982 +0.09(+0.93%)
Oct 27, 2005 9.966 10.03 9.930 9.930 18,825 -0.11(-1.13%)
Oct 26, 2005 10.04 10.18 10.00 10.04 18,403 -0.13(-1.26%)
Oct 25, 2005 10.29 10.32 9.788 10.17 50,996 -0.20(-1.92%)
Oct 24, 2005 10.86 10.86 10.32 10.37 26,551 -0.60(-5.45%)
Oct 21, 2005 11.00 11.28 10.96 10.97 10,255 +0.04(+0.39%)
Oct 20, 2005 11.50 11.50 10.32 10.93 70,383 -0.46(-4.06%)
Oct 19, 2005 11.29 11.50 11.14 11.39 31,609 +0.03(+0.25%)
Oct 18, 2005 10.78 11.45 10.78 11.36 46,500 +0.70(+6.54%)
Oct 17, 2005 10.56 10.91 10.41 10.66 18,684 +0.07(+0.67%)
Oct 14, 2005 10.34 10.66 10.32 10.59 16,998 +0.33(+3.19%)
Oct 13, 2005 10.53 10.53 10.26 10.26 18,684 -0.26(-2.44%)
Oct 12, 2005 10.61 10.64 10.44 10.52 10,255 -0.05(-0.48%)
Oct 11, 2005 10.64 10.68 10.57 10.57 15,874 +0.05(+0.48%)
Oct 10, 2005 10.36 10.78 10.36 10.52 49,872 +0.27(+2.64%)
Oct 07, 2005 10.33 10.33 10.14 10.25 27,675 -0.07(-0.69%)
Oct 06, 2005 10.11 10.58 10.11 10.32 19,246 +0.18(+1.75%)
Oct 05, 2005 10.09 10.32 10.00 10.14 12,362 -0.04(-0.35%)
Oct 04, 2005 9.652 10.58 9.652 10.18 48,186 +0.49(+5.07%)
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.