Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acme United Corp (NY: ACU )

42.64 +0.87 (+2.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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, 2005 10.07 10.07 9.958 9.965 13,065 -0.05(-0.50%)
Mar 30, 2005 9.538 10.07 9.538 10.02 69,680 +0.73(+7.82%)
Mar 29, 2005 8.969 9.389 8.734 9.289 57,318 +0.14(+1.56%)
Mar 28, 2005 9.574 9.681 9.004 9.147 44,112 -0.38(-4.03%)
Mar 24, 2005 9.538 9.574 9.346 9.531 18,263 +0.07(+0.75%)
Mar 23, 2005 9.182 9.503 9.076 9.460 39,335 +0.21(+2.31%)
Mar 22, 2005 9.631 9.631 9.040 9.247 70,383 -0.38(-3.99%)
Mar 21, 2005 10.39 10.46 9.410 9.631 102,273 -0.93(-8.83%)
Mar 18, 2005 10.68 10.78 10.40 10.56 21,213 -0.04(-0.34%)
Mar 17, 2005 10.62 10.89 10.39 10.60 40,459 -0.09(-0.87%)
Mar 16, 2005 11.25 11.34 10.51 10.69 47,624 -0.48(-4.27%)
Mar 15, 2005 10.93 11.53 10.93 11.17 67,152 +0.12(+1.10%)
Mar 14, 2005 11.42 11.57 10.14 11.05 147,509 -0.52(-4.49%)
Mar 11, 2005 11.97 11.97 10.73 11.57 162,541 -0.55(-4.52%)
Mar 10, 2005 12.93 12.93 12.10 12.12 30,063 -0.89(-6.84%)
Mar 09, 2005 13.31 13.31 12.81 13.00 21,775 -0.34(-2.56%)
Mar 08, 2005 13.67 13.88 12.46 13.35 83,869 +0.07(+0.54%)
Mar 07, 2005 12.85 13.52 12.81 13.28 93,844 +0.55(+4.31%)
Mar 04, 2005 12.25 12.99 12.25 12.73 101,149 +0.45(+3.65%)
Mar 03, 2005 11.97 12.30 11.97 12.28 60,549 +0.46(+3.85%)
Mar 02, 2005 12.02 12.02 11.62 11.82 55,772 -0.26(-2.18%)
Mar 01, 2005 12.46 12.63 11.99 12.09 64,061 -0.33(-2.69%)
Feb 28, 2005 12.03 12.81 12.03 12.42 116,743 +0.40(+3.32%)
Feb 25, 2005 11.74 12.09 11.67 12.02 39,757 +0.40(+3.43%)
Feb 24, 2005 11.84 11.95 11.40 11.62 49,310 -0.25(-2.10%)
Feb 23, 2005 11.36 11.87 11.36 11.87 54,929 +0.42(+3.67%)
Feb 22, 2005 12.10 12.28 11.39 11.45 51,277 -0.53(-4.40%)
Feb 18, 2005 12.11 12.11 11.82 11.98 34,699 -0.20(-1.64%)
Feb 17, 2005 12.39 12.41 12.14 12.18 22,758 -0.28(-2.23%)
Feb 16, 2005 12.63 12.63 12.31 12.46 30,344 -0.11(-0.85%)
Feb 15, 2005 12.49 12.96 12.49 12.56 75,300 +0.19(+1.50%)
Feb 14, 2005 12.28 12.46 12.03 12.38 113,512 +0.76(+6.56%)
Feb 11, 2005 12.21 12.22 11.14 11.62 132,056 -0.66(-5.39%)
Feb 10, 2005 13.52 13.52 11.82 12.28 128,965 -1.10(-8.25%)
Feb 09, 2005 13.81 13.88 13.38 13.38 84,431 -0.14(-1.05%)
Feb 08, 2005 13.62 13.81 13.47 13.52 97,496 +0.06(+0.48%)
Feb 07, 2005 13.52 14.06 13.38 13.46 250,064 +0.83(+6.54%)
Feb 04, 2005 12.35 12.68 12.28 12.63 34,840 +0.32(+2.60%)
Feb 03, 2005 11.96 12.31 11.96 12.31 19,527 +0.28(+2.37%)
Feb 02, 2005 12.36 12.36 11.74 12.03 34,137 -0.25(-2.03%)
Feb 01, 2005 12.31 12.47 12.28 12.28 40,600 +0.11(+0.88%)
Jan 31, 2005 12.10 12.35 12.10 12.17 26,832 -0.04(-0.35%)
Jan 28, 2005 12.10 12.36 12.04 12.21 36,104 +0.11(+0.94%)
Jan 27, 2005 11.71 12.24 11.69 12.10 45,657 +0.32(+2.72%)
Jan 26, 2005 11.50 11.78 11.40 11.78 17,841 +0.19(+1.60%)
Jan 25, 2005 11.39 11.60 11.39 11.60 24,865 +0.12(+1.05%)
Jan 24, 2005 11.77 11.77 11.40 11.47 17,420 -0.23(-1.95%)
Jan 21, 2005 11.46 11.87 11.46 11.70 21,775 +0.20(+1.73%)
Jan 20, 2005 11.60 11.67 11.50 11.50 8,429 +0.01(+0.06%)
Jan 19, 2005 11.74 11.78 11.42 11.50 23,742 -0.33(-2.77%)
Jan 18, 2005 11.92 11.92 11.65 11.82 39,054 -0.01(-0.06%)
Jan 14, 2005 11.32 11.83 11.32 11.83 48,467 +0.51(+4.53%)
Jan 13, 2005 11.32 11.39 11.21 11.32 32,311 +0.00(+0.00%)
Jan 12, 2005 11.28 11.32 11.21 11.32 33,997 -0.06(-0.56%)
Jan 11, 2005 11.32 11.57 11.15 11.38 74,316 -0.06(-0.56%)
Jan 10, 2005 10.53 11.82 10.53 11.45 214,099 +1.32(+13.08%)
Jan 07, 2005 9.880 10.21 9.859 10.12 25,989 +0.35(+3.57%)
Jan 06, 2005 9.610 9.773 9.474 9.773 25,287 +0.14(+1.48%)
Jan 05, 2005 9.382 9.802 9.311 9.631 43,550 +0.08(+0.82%)
Jan 04, 2005 10.26 10.68 9.382 9.553 70,523 -0.70(-6.81%)
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.