Acme United Corp (NY: ACU )

23.02 -0.49 (-2.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.210 5.210 5.210 5.210 900 +0.00(+0.00%)
Oct 30, 2003 5.210 5.210 5.210 5.210 0 +0.00(+0.00%)
Oct 29, 2003 5.280 5.280 5.150 5.210 600 +0.06(+1.17%)
Oct 28, 2003 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Oct 27, 2003 5.250 5.350 5.050 5.150 8,100 -0.24(-4.45%)
Oct 24, 2003 5.320 5.390 5.300 5.390 900 +0.08(+1.51%)
Oct 23, 2003 5.410 5.410 5.300 5.310 1,900 -0.13(-2.39%)
Oct 22, 2003 5.350 5.490 5.300 5.440 5,200 -0.01(-0.18%)
Oct 21, 2003 5.450 5.450 5.450 5.450 1,900 +0.04(+0.74%)
Oct 20, 2003 5.410 5.410 5.410 5.410 900 +0.06(+1.12%)
Oct 17, 2003 5.350 5.350 5.350 5.350 1,100 +0.35(+7.00%)
Oct 16, 2003 5.000 5.000 5.000 5.000 1,800 -0.35(-6.54%)
Oct 15, 2003 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Oct 14, 2003 5.350 5.350 5.350 5.350 500 -0.10(-1.83%)
Oct 13, 2003 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Oct 10, 2003 5.450 5.450 5.450 5.450 700 +0.05(+0.93%)
Oct 09, 2003 5.400 5.400 5.400 5.400 2,400 +0.01(+0.19%)
Oct 08, 2003 5.390 5.390 5.390 5.390 0 +0.00(+0.00%)
Oct 07, 2003 5.250 5.390 5.250 5.390 1,600 +0.38(+7.58%)
Oct 06, 2003 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Oct 03, 2003 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Oct 02, 2003 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Oct 01, 2003 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Sep 30, 2003 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Sep 29, 2003 5.010 5.010 5.010 5.010 100 +0.01(+0.20%)
Sep 26, 2003 5.130 5.130 5.000 5.000 300 -0.18(-3.47%)
Sep 25, 2003 5.250 5.250 5.180 5.180 1,000 +0.08(+1.57%)
Sep 24, 2003 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 23, 2003 5.290 5.290 5.100 5.100 700 -0.29(-5.38%)
Sep 22, 2003 5.390 5.390 5.390 5.390 0 +0.00(+0.00%)
Sep 19, 2003 5.350 5.390 5.350 5.390 2,000 -0.11(-2.00%)
Sep 18, 2003 5.490 5.500 5.490 5.500 800 +0.35(+6.80%)
Sep 17, 2003 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Sep 16, 2003 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Sep 15, 2003 5.000 5.150 4.600 5.150 20,900 +0.13(+2.59%)
Sep 12, 2003 5.300 5.300 5.010 5.020 10,400 -0.38(-7.04%)
Sep 11, 2003 5.580 5.580 5.400 5.400 3,200 -0.14(-2.53%)
Sep 10, 2003 5.510 5.590 5.450 5.540 1,700 -0.05(-0.89%)
Sep 09, 2003 5.590 5.590 5.590 5.590 0 +0.00(+0.00%)
Sep 08, 2003 5.500 5.590 5.500 5.590 1,000 +0.14(+2.57%)
Sep 05, 2003 5.350 5.450 5.350 5.450 4,100 +0.15(+2.83%)
Sep 04, 2003 5.450 5.450 5.300 5.300 2,600 -0.15(-2.75%)
Sep 03, 2003 5.350 5.450 5.350 5.450 800 +0.05(+0.93%)
Sep 02, 2003 5.430 5.430 5.300 5.400 1,900 +0.00(+0.00%)
Aug 29, 2003 5.400 5.400 5.300 5.400 2,700 +0.19(+3.65%)
Aug 28, 2003 5.090 5.350 5.090 5.210 3,700 +0.05(+0.97%)
Aug 27, 2003 5.150 5.250 5.150 5.160 2,700 -0.09(-1.71%)
Aug 26, 2003 5.300 5.300 5.250 5.250 16,200 -0.11(-2.05%)
Aug 25, 2003 5.360 5.360 5.360 5.360 0 +0.00(+0.00%)
Aug 22, 2003 5.360 5.360 5.360 5.360 300 +0.01(+0.19%)
Aug 21, 2003 5.320 5.350 5.320 5.350 900 -0.05(-0.93%)
Aug 20, 2003 5.400 5.400 5.320 5.400 2,800 -0.05(-0.92%)
Aug 19, 2003 5.300 5.450 5.300 5.450 6,300 +0.05(+0.93%)
Aug 18, 2003 5.190 5.400 5.150 5.400 10,000 +0.21(+4.05%)
Aug 15, 2003 5.190 5.190 5.190 5.190 0 +0.00(+0.00%)
Aug 14, 2003 5.200 5.200 5.100 5.190 1,700 -0.06(-1.14%)
Aug 13, 2003 5.120 5.300 5.120 5.250 1,400 +0.05(+0.96%)
Aug 12, 2003 5.190 5.300 5.070 5.200 1,800 +0.01(+0.19%)
Aug 11, 2003 5.020 5.190 5.020 5.190 2,100 +0.19(+3.80%)
Aug 08, 2003 5.100 5.110 5.000 5.000 13,400 -0.07(-1.38%)
Aug 07, 2003 5.070 5.070 5.070 5.070 500 +0.07(+1.40%)
Aug 06, 2003 5.000 5.000 5.000 5.000 1,800 +0.00(+0.00%)
Aug 05, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 04, 2003 5.000 5.000 5.000 5.000 0 +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.