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 30, 2003 2.634 2.847 2.634 2.847 4,355 +0.11(+3.90%)
Jun 27, 2003 2.691 2.740 2.691 2.740 983 +0.06(+2.12%)
Jun 26, 2003 2.684 2.684 2.684 2.684 983 -0.06(-2.08%)
Jun 25, 2003 2.740 2.740 2.740 2.740 1,404 -0.11(-3.75%)
Jun 24, 2003 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Jun 23, 2003 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Jun 20, 2003 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Jun 19, 2003 2.797 2.847 2.726 2.847 1,404 -0.02(-0.74%)
Jun 18, 2003 2.869 2.869 2.869 2.869 0 +0.00(+0.00%)
Jun 17, 2003 2.869 2.869 2.869 2.869 1,404 +0.06(+2.03%)
Jun 16, 2003 2.748 2.812 2.669 2.812 7,445 +0.04(+1.28%)
Jun 13, 2003 2.776 2.776 2.776 2.776 0 +0.00(+0.00%)
Jun 12, 2003 2.812 2.812 2.740 2.776 3,933 +0.04(+1.30%)
Jun 11, 2003 2.740 2.748 2.740 2.740 1,404 +0.02(+0.79%)
Jun 10, 2003 2.719 2.719 2.719 2.719 1,404 +0.07(+2.69%)
Jun 09, 2003 2.648 2.648 2.648 2.648 0 +0.00(+0.00%)
Jun 06, 2003 2.641 2.648 2.491 2.648 21,072 -0.05(-1.85%)
Jun 05, 2003 2.698 2.698 2.698 2.698 1,404 +0.06(+2.16%)
Jun 04, 2003 2.641 2.641 2.641 2.641 140 -0.06(-2.37%)
Jun 03, 2003 2.805 2.805 2.634 2.705 8,710 -0.11(-3.80%)
Jun 02, 2003 2.527 2.812 2.527 2.812 18,263 +0.19(+7.05%)
May 30, 2003 2.527 2.627 2.527 2.627 1,404 +0.10(+3.94%)
May 29, 2003 2.548 2.548 2.456 2.527 9,833 -0.10(-3.79%)
May 28, 2003 2.627 2.627 2.627 2.627 0 +0.00(+0.00%)
May 23, 2003 2.627 2.627 2.627 2.627 140 +0.00(+0.00%)
May 22, 2003 2.619 2.627 2.619 2.627 1,404 +0.04(+1.65%)
May 21, 2003 2.584 2.584 2.584 2.584 1,123 +0.06(+2.25%)
May 20, 2003 2.527 2.527 2.527 2.527 561 -0.04(-1.39%)
May 19, 2003 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
May 16, 2003 2.563 2.563 2.563 2.563 983 +0.06(+2.27%)
May 15, 2003 2.506 2.506 2.506 2.506 7,726 -0.07(-2.76%)
May 14, 2003 2.577 2.577 2.577 2.577 0 +0.00(+0.00%)
May 13, 2003 2.570 2.627 2.570 2.577 8,429 -0.04(-1.36%)
May 12, 2003 2.612 2.612 2.612 2.612 0 +0.00(+0.00%)
May 09, 2003 2.612 2.612 2.612 2.612 0 +0.00(+0.00%)
May 08, 2003 2.612 2.612 2.612 2.612 983 -0.02(-0.81%)
May 07, 2003 2.634 2.634 2.634 2.634 0 +0.00(+0.00%)
May 06, 2003 2.570 2.634 2.570 2.634 2,528 +0.00(+0.00%)
May 05, 2003 2.577 2.634 2.577 2.634 10,255 +0.08(+3.06%)
May 02, 2003 2.548 2.555 2.548 2.555 8,007 -0.01(-0.28%)
Apr 30, 2003 2.484 2.563 2.484 2.563 45,938 +0.09(+3.45%)
Apr 29, 2003 2.477 2.477 2.477 2.477 0 +0.00(+0.00%)
Apr 28, 2003 2.427 2.477 2.427 2.477 1,404 +0.03(+1.16%)
Apr 25, 2003 2.363 2.449 2.363 2.449 12,081 +0.09(+3.61%)
Apr 24, 2003 2.363 2.363 2.363 2.363 1,685 +0.00(+0.00%)
Apr 23, 2003 2.370 2.370 2.285 2.363 7,586 -0.04(-1.48%)
Apr 22, 2003 2.399 2.399 2.399 2.399 983 +0.05(+2.12%)
Apr 21, 2003 2.349 2.349 2.349 2.349 0 +0.00(+0.00%)
Apr 17, 2003 2.349 2.349 2.349 2.349 0 +0.00(+0.00%)
Apr 16, 2003 2.349 2.349 2.349 2.349 0 +0.00(+0.00%)
Apr 15, 2003 2.299 2.349 2.299 2.349 2,107 -0.02(-0.90%)
Apr 14, 2003 2.370 2.370 2.370 2.370 0 +0.00(+0.00%)
Apr 11, 2003 2.313 2.370 2.242 2.370 8,429 -0.01(-0.60%)
Apr 10, 2003 2.385 2.385 2.385 2.385 0 +0.00(+0.00%)
Apr 09, 2003 2.385 2.385 2.385 2.385 0 +0.00(+0.00%)
Apr 08, 2003 2.385 2.385 2.385 2.385 0 +0.00(+0.00%)
Apr 07, 2003 2.285 2.385 2.249 2.385 2,669 +0.04(+1.82%)
Apr 04, 2003 2.313 2.342 2.313 2.342 1,966 -0.01(-0.30%)
Apr 03, 2003 2.285 2.349 2.285 2.349 3,512 +0.13(+5.77%)
Apr 02, 2003 2.221 2.221 2.221 2.221 0 +0.00(+0.00%)
Apr 01, 2003 2.271 2.271 2.221 2.221 1,123 -0.05(-2.19%)
Mar 31, 2003 2.185 2.271 2.185 2.271 702 +0.06(+2.90%)
Mar 28, 2003 2.221 2.221 2.207 2.207 4,776 -0.05(-2.21%)
Mar 27, 2003 2.242 2.264 2.207 2.256 7,024 +0.00(+0.00%)
Mar 26, 2003 2.256 2.256 2.256 2.256 0 +0.00(+0.00%)
Mar 25, 2003 2.313 2.313 2.242 2.256 2,528 -0.13(-5.37%)
Mar 24, 2003 2.385 2.385 2.385 2.385 140 -0.04(-1.47%)
Mar 21, 2003 2.292 2.420 2.242 2.420 9,693 +0.07(+3.03%)
Mar 20, 2003 2.192 2.349 2.178 2.349 6,321 +0.09(+3.77%)
Mar 19, 2003 2.264 2.264 2.264 2.264 1,966 -0.04(-1.55%)
Mar 18, 2003 2.271 2.299 2.171 2.299 983 +0.00(+0.00%)
Mar 17, 2003 2.299 2.299 2.299 2.299 0 +0.00(+0.00%)
Mar 14, 2003 2.228 2.299 2.228 2.299 1,404 +0.13(+5.90%)
Mar 13, 2003 2.214 2.214 2.171 2.171 1,966 -0.11(-4.69%)
Mar 12, 2003 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Mar 11, 2003 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Mar 07, 2003 2.164 2.278 2.157 2.278 1,123 +0.06(+2.89%)
Mar 06, 2003 2.214 2.214 2.214 2.214 280 -0.05(-2.20%)
Mar 05, 2003 2.264 2.264 2.264 2.264 0 +0.00(+0.00%)
Mar 04, 2003 2.171 2.264 2.157 2.264 2,388 +0.06(+2.58%)
Mar 03, 2003 2.214 2.214 2.207 2.207 1,404 -0.07(-3.13%)
Feb 28, 2003 2.271 2.278 2.185 2.278 2,809 +0.00(+0.00%)
Feb 27, 2003 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Feb 26, 2003 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Feb 25, 2003 2.278 2.278 2.278 2.278 702 +0.00(+0.00%)
Feb 24, 2003 2.299 2.299 2.278 2.278 3,512 -0.03(-1.23%)
Feb 21, 2003 2.214 2.306 2.207 2.306 8,429 +0.03(+1.25%)
Feb 20, 2003 2.278 2.278 2.278 2.278 2,528 +0.00(+0.00%)
Feb 19, 2003 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Feb 18, 2003 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Feb 14, 2003 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Feb 13, 2003 2.207 2.278 2.178 2.278 5,619 +0.01(+0.63%)
Feb 12, 2003 2.249 2.264 2.249 2.264 2,528 +0.02(+0.95%)
Feb 11, 2003 2.264 2.264 2.242 2.242 4,776 -0.04(-1.56%)
Feb 10, 2003 2.406 2.406 2.207 2.278 29,501 -0.14(-5.60%)
Feb 07, 2003 2.413 2.413 2.413 2.413 0 +0.00(+0.00%)
Feb 06, 2003 2.470 2.470 2.413 2.413 702 -0.01(-0.29%)
Feb 05, 2003 2.449 2.449 2.420 2.420 280 -0.04(-1.45%)
Feb 04, 2003 2.456 2.456 2.456 2.456 2,528 +0.00(+0.00%)
Jan 31, 2003 2.370 2.456 2.349 2.456 9,272 +0.08(+3.29%)
Jan 30, 2003 2.377 2.377 2.377 2.377 0 +0.00(+0.00%)
Jan 29, 2003 2.370 2.377 2.370 2.377 1,264 +0.01(+0.30%)
Jan 27, 2003 2.513 2.513 2.370 2.370 2,809 -0.15(-5.93%)
Jan 24, 2003 2.591 2.591 2.520 2.520 2,107 -0.08(-3.01%)
Jan 23, 2003 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Jan 22, 2003 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Jan 21, 2003 2.563 2.598 2.456 2.598 2,950 -0.04(-1.35%)
Jan 17, 2003 2.548 2.634 2.548 2.634 3,371 +0.19(+7.56%)
Jan 16, 2003 2.449 2.449 2.449 2.449 0 +0.00(+0.00%)
Jan 15, 2003 2.449 2.449 2.449 2.449 0 +0.00(+0.00%)
Jan 14, 2003 2.449 2.449 2.449 2.449 0 +0.00(+0.00%)
Jan 13, 2003 2.449 2.449 2.449 2.449 140 -0.07(-2.82%)
Jan 10, 2003 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
Jan 09, 2003 2.520 2.520 2.520 2.520 1,123 +0.06(+2.61%)
Jan 08, 2003 2.456 2.456 2.456 2.456 140 -0.03(-1.15%)
Jan 07, 2003 2.484 2.484 2.484 2.484 280 -0.07(-2.79%)
Jan 06, 2003 2.676 2.676 2.491 2.555 9,272 -0.12(-4.52%)
Jan 02, 2003 2.676 2.676 2.676 2.676 0 +0.00(+0.00%)
Dec 31, 2002 2.527 2.705 2.506 2.676 9,693 +0.11(+4.44%)
Dec 30, 2002 2.563 2.570 2.498 2.563 4,776 -0.07(-2.70%)
Dec 27, 2002 2.634 2.634 2.634 2.634 15,453 +0.14(+5.41%)
Dec 26, 2002 2.563 2.563 2.498 2.498 702 -0.06(-2.50%)
Dec 24, 2002 2.434 2.563 2.434 2.563 2,107 +0.14(+5.57%)
Dec 23, 2002 2.427 2.427 2.427 2.427 140 -0.06(-2.57%)
Dec 20, 2002 2.491 2.491 2.491 2.491 280 -0.07(-2.78%)
Dec 19, 2002 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Dec 18, 2002 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Dec 17, 2002 2.563 2.563 2.563 2.563 1,404 +0.00(+0.00%)
Dec 16, 2002 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Dec 13, 2002 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Dec 12, 2002 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Dec 11, 2002 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Dec 10, 2002 2.491 2.563 2.491 2.563 1,404 +0.07(+2.86%)
Dec 09, 2002 2.498 2.506 2.491 2.491 10,957 -0.04(-1.41%)
Dec 06, 2002 2.527 2.527 2.527 2.527 0 +0.00(+0.00%)
Dec 05, 2002 2.527 2.527 2.527 2.527 983 -0.07(-2.74%)
Dec 04, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Dec 03, 2002 2.598 2.598 2.598 2.598 280 -0.07(-2.67%)
Dec 02, 2002 2.591 2.669 2.591 2.669 20,089 +0.11(+4.17%)
Nov 27, 2002 2.563 2.563 2.563 2.563 0 +0.14(+5.57%)
Nov 26, 2002 2.427 2.427 2.427 2.427 140 -0.06(-2.57%)
Nov 25, 2002 2.484 2.491 2.484 2.491 8,429 +0.04(+1.45%)
Nov 22, 2002 2.313 2.456 2.242 2.456 3,652 +0.07(+2.98%)
Nov 21, 2002 2.271 2.385 2.271 2.385 8,569 +0.11(+4.69%)
Nov 20, 2002 2.278 2.278 2.278 2.278 140 -0.06(-2.44%)
Nov 19, 2002 2.335 2.335 2.335 2.335 0 +0.00(+0.00%)
Nov 18, 2002 2.335 2.335 2.335 2.335 0 +0.00(+0.00%)
Nov 15, 2002 2.335 2.335 2.335 2.335 1,123 -0.01(-0.30%)
Nov 14, 2002 2.221 2.342 2.221 2.342 3,652 +0.13(+5.79%)
Nov 13, 2002 2.256 2.292 2.135 2.214 14,610 -0.13(-5.47%)
Nov 12, 2002 2.342 2.342 2.342 2.342 20,089 +0.05(+2.17%)
Nov 11, 2002 2.292 2.292 2.292 2.292 0 +0.00(+0.00%)
Nov 08, 2002 2.292 2.292 2.292 2.292 0 +0.00(+0.00%)
Nov 07, 2002 2.221 2.292 2.221 2.292 3,231 +0.01(+0.62%)
Nov 06, 2002 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Nov 05, 2002 2.192 2.278 2.192 2.278 1,404 +0.04(+1.59%)
Nov 04, 2002 2.171 2.242 2.171 2.242 2,809 +0.00(+0.00%)
Nov 01, 2002 2.271 2.271 2.135 2.242 11,098 -0.10(-4.26%)
Oct 31, 2002 2.342 2.342 2.342 2.342 983 +0.06(+2.81%)
Oct 30, 2002 2.143 2.278 2.143 2.278 12,362 +0.08(+3.56%)
Oct 29, 2002 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 28, 2002 2.271 2.271 2.200 2.200 1,404 -0.14(-6.08%)
Oct 25, 2002 2.342 2.342 2.342 2.342 0 +0.00(+0.00%)
Oct 24, 2002 2.342 2.342 2.342 2.342 0 +0.00(+0.00%)
Oct 23, 2002 2.342 2.342 2.342 2.342 0 +0.00(+0.00%)
Oct 22, 2002 2.342 2.342 2.342 2.342 0 +0.00(+0.00%)
Oct 21, 2002 2.285 2.342 2.278 2.342 9,833 +0.00(+0.00%)
Oct 18, 2002 2.342 2.342 2.342 2.342 0 +0.00(+0.00%)
Oct 17, 2002 2.342 2.342 2.342 2.342 280 +0.00(+0.00%)
Oct 16, 2002 2.342 2.342 2.342 2.342 561 +0.00(+0.00%)
Oct 15, 2002 2.342 2.342 2.342 2.342 1,404 +0.06(+2.81%)
Oct 14, 2002 2.278 2.278 2.278 2.278 2,809 -0.04(-1.54%)
Oct 11, 2002 2.313 2.313 2.313 2.313 4,214 +0.04(+1.56%)
Oct 10, 2002 2.278 2.278 2.278 2.278 1,404 -0.07(-3.03%)
Oct 09, 2002 2.456 2.456 2.349 2.349 3,793 -0.14(-5.71%)
Oct 08, 2002 2.491 2.491 2.491 2.491 0 +0.00(+0.00%)
Oct 07, 2002 2.491 2.491 2.491 2.491 0 +0.00(+0.00%)
Oct 04, 2002 2.506 2.506 2.491 2.491 19,667 -0.07(-2.78%)
Oct 03, 2002 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Oct 02, 2002 2.563 2.563 2.563 2.563 421 -0.04(-1.37%)
Oct 01, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Sep 30, 2002 2.563 2.669 2.563 2.598 3,512 +0.00(+0.00%)
Sep 27, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Sep 26, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Sep 25, 2002 2.634 2.598 2.598 2.598 3,512 -0.04(-1.35%)
Sep 24, 2002 2.634 2.634 2.634 2.634 3,512 -0.04(-1.33%)
Sep 23, 2002 2.705 2.705 2.669 2.669 1,404 +0.04(+1.35%)
Sep 20, 2002 2.634 2.634 2.634 2.634 280 -0.04(-1.33%)
Sep 19, 2002 2.669 2.669 2.669 2.669 1,404 +0.00(+0.00%)
Sep 18, 2002 2.669 2.669 2.669 2.669 1,404 +0.00(+0.00%)
Sep 17, 2002 2.669 2.669 2.669 2.669 0 +0.00(+0.00%)
Sep 16, 2002 2.669 2.669 2.669 2.669 13,346 +0.04(+1.35%)
Sep 13, 2002 2.634 2.634 2.634 2.634 1,123 -0.04(-1.33%)
Sep 12, 2002 2.598 2.669 2.598 2.669 1,123 +0.01(+0.54%)
Sep 11, 2002 2.705 2.705 2.634 2.655 10,114 -0.11(-4.11%)
Sep 10, 2002 2.605 2.769 2.605 2.769 2,247 +0.17(+6.58%)
Sep 09, 2002 2.669 2.669 2.598 2.598 983 -0.07(-2.67%)
Sep 06, 2002 2.705 2.705 2.669 2.669 983 -0.07(-2.60%)
Sep 05, 2002 2.740 2.740 2.740 2.740 0 +0.00(+0.00%)
Sep 04, 2002 2.726 2.776 2.705 2.740 7,867 -0.03(-1.03%)
Sep 03, 2002 2.769 2.769 2.769 2.769 0 +0.00(+0.00%)
Aug 30, 2002 2.705 2.769 2.705 2.769 2,247 +0.00(+0.00%)
Aug 29, 2002 2.769 2.769 2.769 2.769 1,404 +0.00(+0.00%)
Aug 28, 2002 2.769 2.769 2.769 2.769 0 +0.00(+0.00%)
Aug 27, 2002 2.769 2.769 2.769 2.769 2,809 +0.01(+0.26%)
Aug 26, 2002 2.762 2.762 2.762 2.762 0 +0.00(+0.00%)
Aug 23, 2002 2.762 2.762 2.762 2.762 0 +0.00(+0.00%)
Aug 22, 2002 2.762 2.762 2.762 2.762 3,512 +0.06(+2.11%)
Aug 21, 2002 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Aug 20, 2002 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Aug 16, 2002 2.705 2.705 2.705 2.705 280 -0.04(-1.30%)
Aug 15, 2002 2.705 2.740 2.705 2.740 14,048 +0.04(+1.32%)
Aug 14, 2002 2.705 2.705 2.705 2.705 1,404 +0.00(+0.00%)
Aug 13, 2002 2.634 2.705 2.598 2.705 8,429 +0.00(+0.00%)
Aug 12, 2002 2.669 2.705 2.669 2.705 5,619 +0.14(+5.56%)
Aug 07, 2002 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Aug 06, 2002 2.634 2.634 2.563 2.563 3,933 -0.11(-4.00%)
Aug 05, 2002 2.669 2.669 2.669 2.669 14,048 +0.03(+1.08%)
Aug 02, 2002 2.641 2.641 2.641 2.641 0 +0.00(+0.00%)
Aug 01, 2002 2.641 2.641 2.641 2.641 0 +0.00(+0.00%)
Jul 31, 2002 2.641 2.641 2.641 2.641 0 +0.00(+0.00%)
Jul 30, 2002 2.634 2.669 2.598 2.641 5,057 -0.06(-2.37%)
Jul 29, 2002 2.563 2.705 2.563 2.705 1,685 +0.11(+4.11%)
Jul 26, 2002 2.598 2.634 2.598 2.598 2,809 -0.07(-2.67%)
Jul 25, 2002 2.669 2.669 2.669 2.669 0 +0.00(+0.00%)
Jul 24, 2002 2.598 2.669 2.598 2.669 11,800 +0.07(+2.74%)
Jul 23, 2002 2.598 2.598 2.598 2.598 421 -0.04(-1.35%)
Jul 22, 2002 2.705 2.705 2.634 2.634 3,231 +0.00(+0.00%)
Jul 19, 2002 2.634 2.634 2.634 2.634 0 +0.00(+0.00%)
Jul 17, 2002 2.634 2.634 2.634 2.634 0 -0.04(-1.33%)
Jul 12, 2002 2.563 2.676 2.563 2.669 14,189 +0.18(+7.14%)
Jul 11, 2002 2.491 2.491 2.491 2.491 702 -0.04(-1.41%)
Jul 10, 2002 2.598 2.598 2.527 2.527 210,728 -0.07(-2.74%)
Jul 09, 2002 2.598 2.598 2.598 2.598 140 +0.00(+0.00%)
Jul 08, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Jul 05, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Jul 04, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Jul 03, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Jul 02, 2002 2.669 2.669 2.598 2.598 8,007 +0.04(+1.39%)
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.