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: 8:00 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 (%)
Jun 28, 2002 2.776 2.776 2.669 2.740 1,404 -0.04(-1.28%)
Jun 27, 2002 2.918 2.918 2.776 2.776 421 -0.07(-2.50%)
Jun 26, 2002 2.847 2.847 2.847 2.847 140 +0.00(+0.00%)
Jun 25, 2002 2.705 2.847 2.705 2.847 14,048 +0.06(+2.30%)
Jun 21, 2002 2.847 2.854 2.783 2.783 702 +0.01(+0.26%)
Jun 20, 2002 2.776 2.776 2.776 2.776 25,287 -0.04(-1.52%)
Jun 19, 2002 2.954 2.954 2.812 2.819 4,355 -0.21(-6.82%)
Jun 18, 2002 3.061 3.061 3.025 3.025 210,728 -0.07(-2.30%)
Jun 17, 2002 2.918 3.096 2.918 3.096 2,107 +0.11(+3.57%)
Jun 14, 2002 2.990 2.990 2.990 2.990 0 -0.04(-1.18%)
Jun 12, 2002 3.025 3.025 3.025 3.025 3,231 -0.07(-2.30%)
Jun 11, 2002 3.025 3.096 3.025 3.096 1,404 +0.14(+4.82%)
Jun 10, 2002 2.954 2.954 2.954 2.954 1,404 -0.07(-2.35%)
Jun 07, 2002 3.025 3.025 3.025 3.025 0 +0.00(+0.00%)
Jun 06, 2002 3.025 3.025 3.025 3.025 421 -0.04(-1.16%)
Jun 05, 2002 3.061 3.061 3.061 3.061 0 +0.14(+4.88%)
May 31, 2002 2.918 2.918 2.918 2.918 0 +0.00(+0.00%)
May 28, 2002 2.918 2.918 2.918 2.918 0 +0.00(+0.00%)
May 27, 2002 2.776 2.918 2.776 2.918 983 +0.00(+0.00%)
May 24, 2002 2.776 2.918 2.776 2.918 983 +0.07(+2.50%)
May 23, 2002 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
May 22, 2002 2.918 2.918 2.847 2.847 12,362 -0.07(-2.44%)
May 21, 2002 2.954 2.954 2.883 2.918 10,395 +0.07(+2.50%)
May 20, 2002 2.776 2.847 2.776 2.847 4,916 +0.00(+0.00%)
May 17, 2002 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
May 16, 2002 2.883 2.883 2.847 2.847 4,495 -0.07(-2.44%)
May 15, 2002 2.954 2.954 2.918 2.918 7,305 +0.06(+1.99%)
May 14, 2002 2.862 2.862 2.862 2.862 0 +0.00(+0.00%)
May 13, 2002 2.869 2.869 2.862 2.862 7,024 -0.06(-1.95%)
May 10, 2002 2.918 2.918 2.918 2.918 0 +0.00(+0.00%)
May 09, 2002 2.918 2.918 2.918 2.918 0 +0.00(+0.00%)
May 08, 2002 2.954 2.954 2.918 2.918 1,404 -0.05(-1.68%)
May 07, 2002 2.968 2.968 2.968 2.968 0 +0.00(+0.00%)
May 06, 2002 2.968 2.968 2.968 2.968 0 +0.00(+0.00%)
May 03, 2002 2.961 2.968 2.961 2.968 983 -0.12(-3.92%)
May 02, 2002 3.025 3.089 3.025 3.089 842 +0.14(+4.58%)
May 01, 2002 2.954 2.954 2.954 2.954 5,197 +0.00(+0.00%)
Apr 30, 2002 2.954 2.954 2.954 2.954 1,966 -0.07(-2.35%)
Apr 29, 2002 3.025 3.025 3.025 3.025 1,404 -0.07(-2.30%)
Apr 26, 2002 3.061 3.104 3.061 3.096 5,057 +0.00(+0.00%)
Apr 25, 2002 2.961 3.096 2.954 3.096 5,759 +0.11(+3.57%)
Apr 24, 2002 2.954 2.990 2.954 2.990 5,900 +0.04(+1.20%)
Apr 23, 2002 2.911 2.954 2.847 2.954 19,808 +0.11(+3.75%)
Apr 22, 2002 2.954 2.954 2.847 2.847 33,716 -0.14(-4.76%)
Apr 19, 2002 3.381 3.381 2.990 2.990 27,956 -0.36(-10.64%)
Apr 18, 2002 3.338 3.346 3.239 3.346 6,743 +0.07(+2.17%)
Apr 17, 2002 3.274 3.274 3.274 3.274 702 +0.07(+2.22%)
Apr 16, 2002 3.346 3.346 3.096 3.203 8,710 -0.14(-4.26%)
Apr 15, 2002 3.239 3.516 3.239 3.346 22,618 +0.11(+3.30%)
Apr 12, 2002 3.239 3.346 3.168 3.239 6,181 +0.04(+1.11%)
Apr 11, 2002 2.911 3.203 2.883 3.203 46,360 +0.36(+12.50%)
Apr 10, 2002 2.847 2.847 2.847 2.847 3,512 +0.00(+0.00%)
Apr 09, 2002 2.776 2.847 2.705 2.847 3,371 +0.14(+5.26%)
Apr 08, 2002 2.862 2.862 2.705 2.705 5,900 -0.18(-6.17%)
Apr 05, 2002 2.847 2.883 2.847 2.883 6,321 +0.11(+3.85%)
Apr 04, 2002 2.776 2.776 2.776 2.776 0 +0.00(+0.00%)
Apr 03, 2002 2.776 2.776 2.776 2.776 1,123 -0.07(-2.50%)
Apr 02, 2002 2.776 2.847 2.634 2.847 5,900 +0.00(+0.00%)
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.