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 (%)
Oct 29, 2004 6.826 6.826 6.549 6.584 7,024 -0.25(-3.65%)
Oct 28, 2004 6.584 6.940 6.442 6.833 19,948 +0.22(+3.34%)
Oct 27, 2004 6.122 6.684 6.122 6.613 34,418 +0.49(+8.02%)
Oct 26, 2004 6.833 6.833 6.107 6.122 59,987 -0.71(-10.42%)
Oct 25, 2004 6.905 7.068 6.833 6.833 26,832 +0.07(+1.05%)
Oct 22, 2004 7.026 7.359 6.691 6.762 145,402 +0.04(+0.53%)
Oct 21, 2004 6.513 6.919 6.513 6.727 18,403 +0.14(+2.16%)
Oct 20, 2004 6.584 6.584 6.406 6.584 4,214 +0.01(+0.11%)
Oct 19, 2004 6.599 6.833 6.478 6.577 22,196 -0.02(-0.32%)
Oct 18, 2004 6.413 6.599 6.413 6.599 3,793 +0.13(+1.98%)
Oct 15, 2004 6.470 6.470 6.470 6.470 1,123 +0.06(+0.89%)
Oct 14, 2004 6.406 6.413 6.406 6.413 280 +0.01(+0.11%)
Oct 13, 2004 6.406 6.406 6.406 6.406 6,462 +0.04(+0.56%)
Oct 12, 2004 6.406 6.463 6.371 6.371 7,586 -0.04(-0.56%)
Oct 11, 2004 6.470 6.470 6.406 6.406 2,669 -0.14(-2.07%)
Oct 08, 2004 6.513 6.542 6.513 6.542 1,826 -0.01(-0.11%)
Oct 07, 2004 6.549 6.584 6.371 6.549 5,478 +0.07(+1.10%)
Oct 06, 2004 6.406 6.478 6.406 6.478 1,264 -0.04(-0.55%)
Oct 05, 2004 6.549 6.549 6.456 6.513 8,569 +0.00(+0.00%)
Oct 04, 2004 6.442 6.599 6.442 6.513 7,586 +0.00(+0.00%)
Oct 01, 2004 6.442 6.584 6.442 6.513 4,355 -0.04(-0.54%)
Sep 30, 2004 6.335 6.549 6.335 6.549 4,636 +0.14(+2.22%)
Sep 29, 2004 6.349 6.406 6.349 6.406 2,950 +0.07(+1.12%)
Sep 28, 2004 6.342 6.399 6.335 6.335 6,743 +0.00(+0.02%)
Sep 27, 2004 6.264 6.334 6.228 6.334 4,355 -0.07(-1.02%)
Sep 24, 2004 6.300 6.399 6.300 6.399 1,264 +0.06(+1.01%)
Sep 23, 2004 6.300 6.399 6.264 6.335 4,636 +0.03(+0.45%)
Sep 22, 2004 6.371 6.378 6.307 6.307 3,090 -0.13(-1.99%)
Sep 21, 2004 6.577 6.577 6.371 6.435 3,652 -0.14(-2.16%)
Sep 20, 2004 6.335 6.577 6.335 6.577 6,321 +0.17(+2.67%)
Sep 17, 2004 6.577 6.577 6.349 6.406 7,164 -0.04(-0.55%)
Sep 16, 2004 6.300 6.534 6.300 6.442 6,462 +0.19(+2.96%)
Sep 15, 2004 6.406 6.406 6.257 6.257 3,933 -0.14(-2.22%)
Sep 14, 2004 6.435 6.435 6.399 6.399 2,528 -0.04(-0.66%)
Sep 13, 2004 6.435 6.442 6.228 6.442 24,163 +0.06(+0.89%)
Sep 10, 2004 6.442 6.442 6.342 6.385 8,850 -0.05(-0.77%)
Sep 09, 2004 6.492 6.584 6.435 6.435 11,379 -0.05(-0.77%)
Sep 08, 2004 6.463 6.606 6.442 6.485 42,005 +0.08(+1.22%)
Sep 07, 2004 6.228 6.406 6.193 6.406 41,583 +0.26(+4.29%)
Sep 03, 2004 6.122 6.193 6.086 6.143 3,371 -0.05(-0.80%)
Sep 02, 2004 6.193 6.214 6.129 6.193 5,338 +0.07(+1.16%)
Sep 01, 2004 6.050 6.314 6.050 6.122 9,553 +0.08(+1.30%)
Aug 31, 2004 6.136 6.164 5.909 6.043 9,412 -0.02(-0.35%)
Aug 30, 2004 6.314 6.314 5.979 6.065 25,708 -0.16(-2.63%)
Aug 27, 2004 5.872 6.228 5.808 6.228 31,187 +0.36(+6.06%)
Aug 26, 2004 5.347 5.872 5.347 5.872 21,353 +0.46(+8.55%)
Aug 25, 2004 5.374 5.410 5.346 5.410 2,809 +0.04(+0.66%)
Aug 24, 2004 5.374 5.374 5.374 5.374 0 +0.00(+0.00%)
Aug 23, 2004 5.225 5.388 5.225 5.374 10,114 +0.10(+1.89%)
Aug 20, 2004 5.218 5.275 5.218 5.275 1,264 +0.01(+0.14%)
Aug 19, 2004 5.296 5.303 5.267 5.267 4,074 -0.07(-1.33%)
Aug 18, 2004 5.276 5.339 5.267 5.339 4,074 +0.01(+0.13%)
Aug 17, 2004 5.267 5.332 5.267 5.332 1,264 -0.01(-0.27%)
Aug 16, 2004 5.275 5.346 5.275 5.346 5,197 +0.00(+0.00%)
Aug 13, 2004 5.339 5.346 5.267 5.346 5,197 +0.00(+0.00%)
Aug 12, 2004 5.439 5.460 5.346 5.346 5,057 -0.03(-0.53%)
Aug 11, 2004 5.374 5.374 5.374 5.374 280 +0.00(+0.00%)
Aug 10, 2004 5.467 5.467 5.374 5.374 4,074 -0.09(-1.69%)
Aug 09, 2004 5.303 5.467 5.303 5.467 7,024 +0.13(+2.40%)
Aug 06, 2004 5.353 5.353 5.282 5.339 5,619 -0.13(-2.34%)
Aug 05, 2004 5.481 5.481 5.339 5.467 9,833 -0.02(-0.39%)
Aug 04, 2004 5.588 5.588 5.481 5.488 9,833 -0.13(-2.28%)
Aug 03, 2004 5.517 5.616 5.517 5.616 5,057 +0.04(+0.64%)
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.