Acme United Corp (NY: ACU )

43.90 USD -0.48 (-1.08%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.070 3.190 3.070 3.190 500 +0.09(+2.90%)
Mar 28, 2003 3.120 3.120 3.100 3.100 3,400 -0.07(-2.21%)
Mar 27, 2003 3.150 3.180 3.100 3.170 5,000 +0.00(+0.00%)
Mar 26, 2003 3.170 3.170 3.170 3.170 0 +0.00(+0.00%)
Mar 25, 2003 3.250 3.250 3.150 3.170 1,800 -0.18(-5.37%)
Mar 24, 2003 3.350 3.350 3.350 3.350 100 -0.05(-1.47%)
Mar 21, 2003 3.220 3.400 3.150 3.400 6,900 +0.10(+3.03%)
Mar 20, 2003 3.080 3.300 3.060 3.300 4,500 +0.12(+3.77%)
Mar 19, 2003 3.180 3.180 3.180 3.180 1,400 -0.05(-1.55%)
Mar 18, 2003 3.190 3.230 3.050 3.230 700 +0.00(+0.00%)
Mar 17, 2003 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Mar 14, 2003 3.130 3.230 3.130 3.230 1,000 +0.18(+5.90%)
Mar 13, 2003 3.110 3.110 3.050 3.050 1,400 -0.15(-4.69%)
Mar 12, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Mar 11, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Mar 07, 2003 3.040 3.200 3.030 3.200 800 +0.09(+2.89%)
Mar 06, 2003 3.110 3.110 3.110 3.110 200 -0.07(-2.20%)
Mar 05, 2003 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Mar 04, 2003 3.050 3.180 3.030 3.180 1,700 +0.08(+2.58%)
Mar 03, 2003 3.110 3.110 3.100 3.100 1,000 -0.10(-3.13%)
Feb 28, 2003 3.190 3.200 3.070 3.200 2,000 +0.00(+0.00%)
Feb 27, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 26, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 25, 2003 3.200 3.200 3.200 3.200 500 +0.00(+0.00%)
Feb 24, 2003 3.230 3.230 3.200 3.200 2,500 -0.04(-1.23%)
Feb 21, 2003 3.110 3.240 3.100 3.240 6,000 +0.04(+1.25%)
Feb 20, 2003 3.200 3.200 3.200 3.200 1,800 +0.00(+0.00%)
Feb 19, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 18, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 14, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 13, 2003 3.100 3.200 3.060 3.200 4,000 +0.02(+0.63%)
Feb 12, 2003 3.160 3.180 3.160 3.180 1,800 +0.03(+0.95%)
Feb 11, 2003 3.180 3.180 3.150 3.150 3,400 -0.05(-1.56%)
Feb 10, 2003 3.380 3.380 3.100 3.200 21,000 -0.19(-5.60%)
Feb 07, 2003 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Feb 06, 2003 3.470 3.470 3.390 3.390 500 -0.01(-0.29%)
Feb 05, 2003 3.440 3.440 3.400 3.400 200 -0.05(-1.45%)
Feb 04, 2003 3.450 3.450 3.450 3.450 1,800 +0.00(+0.00%)
Jan 31, 2003 3.330 3.450 3.300 3.450 6,600 +0.11(+3.29%)
Jan 30, 2003 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Jan 29, 2003 3.330 3.340 3.330 3.340 900 +0.01(+0.30%)
Jan 27, 2003 3.530 3.530 3.330 3.330 2,000 -0.21(-5.93%)
Jan 24, 2003 3.640 3.640 3.540 3.540 1,500 -0.11(-3.01%)
Jan 23, 2003 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 22, 2003 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 21, 2003 3.600 3.650 3.450 3.650 2,100 -0.05(-1.35%)
Jan 17, 2003 3.580 3.700 3.580 3.700 2,400 +0.26(+7.56%)
Jan 16, 2003 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Jan 15, 2003 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Jan 14, 2003 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Jan 13, 2003 3.440 3.440 3.440 3.440 100 -0.10(-2.82%)
Jan 10, 2003 3.540 3.540 3.540 3.540 0 +0.00(+0.00%)
Jan 09, 2003 3.540 3.540 3.540 3.540 800 +0.09(+2.61%)
Jan 08, 2003 3.450 3.450 3.450 3.450 100 -0.04(-1.15%)
Jan 07, 2003 3.490 3.490 3.490 3.490 200 -0.10(-2.79%)
Jan 06, 2003 3.760 3.760 3.500 3.590 6,600 -0.17(-4.52%)
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.