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 (%)
Mar 31, 2009 5.400 5.508 5.400 5.486 2,777 +0.16(+2.97%)
Mar 30, 2009 5.436 5.472 5.328 5.328 2,083 -0.25(-4.52%)
Mar 26, 2009 5.580 5.580 5.575 5.580 2,361 +0.00(+0.00%)
Mar 25, 2009 5.616 5.616 5.544 5.580 2,916 -0.04(-0.64%)
Mar 24, 2009 5.364 6.026 5.364 5.616 18,195 +0.25(+4.70%)
Mar 23, 2009 5.364 5.364 5.364 5.364 8,333 +0.00(+0.00%)
Mar 20, 2009 5.364 5.414 5.364 5.364 1,111 +0.00(+0.00%)
Mar 19, 2009 5.400 5.400 5.364 5.364 6,096 +0.04(+0.81%)
Mar 18, 2009 5.220 5.472 5.220 5.321 12,639 +0.01(+0.15%)
Mar 17, 2009 5.148 5.328 5.148 5.313 9,266 +0.09(+1.78%)
Mar 16, 2009 4.622 5.292 4.622 5.220 7,500 +0.60(+12.93%)
Mar 13, 2009 4.658 4.716 4.327 4.622 0 -0.13(-2.73%)
Mar 12, 2009 4.622 4.752 4.608 4.752 9,686 +0.07(+1.54%)
Mar 11, 2009 4.752 4.838 4.419 4.680 4,444 -0.07(-1.52%)
Mar 10, 2009 4.838 4.838 4.349 4.752 2,884 -0.01(-0.30%)
Mar 09, 2009 5.090 5.090 4.680 4.766 18,889 -0.40(-7.67%)
Mar 06, 2009 4.392 5.162 4.392 5.162 0 +0.77(+17.54%)
Mar 05, 2009 4.557 4.557 4.284 4.392 10,589 -0.24(-5.13%)
Mar 04, 2009 4.773 5.004 4.406 4.629 9,369 -0.35(-7.08%)
Mar 02, 2009 5.011 5.227 4.968 4.982 8,896 -0.24(-4.68%)
Feb 27, 2009 5.148 5.321 5.148 5.227 0 +0.04(+0.69%)
Feb 26, 2009 5.263 5.263 5.191 5.191 1,388 -0.14(-2.70%)
Feb 25, 2009 5.407 5.407 5.335 5.335 694 -0.14(-2.63%)
Feb 24, 2009 5.112 5.479 4.968 5.479 4,444 +0.30(+5.69%)
Feb 23, 2009 5.256 5.544 5.090 5.184 4,583 +0.00(+0.00%)
Feb 20, 2009 5.328 5.328 4.824 5.184 5,277 -0.22(-4.00%)
Feb 19, 2009 5.407 5.407 5.054 5.400 11,917 -0.01(-0.13%)
Feb 18, 2009 5.407 5.407 5.407 5.407 0 +0.00(+0.00%)
Feb 17, 2009 5.407 5.407 5.407 5.407 138 +0.07(+1.35%)
Feb 13, 2009 5.457 5.457 5.335 5.335 972 -0.12(-2.24%)
Feb 12, 2009 5.457 5.457 5.457 5.457 138 +0.06(+1.07%)
Feb 11, 2009 5.400 5.400 5.400 5.400 138 +0.06(+1.08%)
Feb 10, 2009 5.342 5.342 5.342 5.342 138 +0.07(+1.37%)
Feb 06, 2009 5.457 5.270 5.270 5.270 555 +0.00(+0.00%)
Feb 05, 2009 5.270 5.270 5.270 5.270 0 +0.00(+0.00%)
Feb 04, 2009 5.306 5.306 5.270 5.270 1,409 -0.13(-2.40%)
Feb 03, 2009 5.371 5.400 5.277 5.400 3,055 +0.03(+0.54%)
Feb 02, 2009 5.162 5.371 5.135 5.371 4,209 +0.20(+3.90%)
Jan 30, 2009 5.191 5.191 5.169 5.169 0 -0.03(-0.55%)
Jan 29, 2009 5.299 5.299 4.687 5.198 22,679 -0.09(-1.77%)
Jan 27, 2009 5.292 5.292 5.292 5.292 0 +0.00(+0.00%)
Jan 26, 2009 5.414 5.414 5.292 5.292 1,388 -0.04(-0.68%)
Jan 22, 2009 5.328 5.328 5.328 5.328 0 +0.00(+0.00%)
Jan 21, 2009 5.344 5.344 5.328 5.328 988 -0.04(-0.67%)
Jan 20, 2009 5.465 5.465 5.364 5.364 6,007 -0.13(-2.36%)
Jan 16, 2009 5.493 5.493 5.491 5.493 1,916 -0.04(-0.65%)
Jan 15, 2009 5.465 5.529 5.465 5.529 2,243 +0.09(+1.59%)
Jan 14, 2009 5.544 5.544 5.436 5.443 555 -0.14(-2.58%)
Jan 13, 2009 5.587 5.587 5.587 5.587 0 +0.00(+0.00%)
Jan 12, 2009 5.537 5.609 5.479 5.587 2,083 -0.02(-0.39%)
Jan 09, 2009 5.760 5.760 5.479 5.609 1,666 -0.12(-2.14%)
Jan 08, 2009 5.573 5.731 5.573 5.731 1,944 +0.26(+4.74%)
Jan 07, 2009 5.472 5.472 5.472 5.472 1,263 +0.06(+1.06%)
Jan 06, 2009 5.500 5.500 5.414 5.414 416 +0.05(+0.94%)
Jan 05, 2009 5.364 5.471 5.364 5.364 1,607 +0.11(+2.04%)
Jan 02, 2009 5.257 5.257 5.042 5.257 0 +0.21(+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.