Acme United Corp (NY: ACU )

30.08 +0.17 (+0.57%)
Official Closing Price Updated: 6:30 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 12.91 13.22 12.95 13.22 6,400 +0.31(+2.42%)
Feb 27, 2006 12.75 13.00 12.75 12.91 6,000 +0.03(+0.23%)
Feb 24, 2006 12.70 12.89 12.49 12.88 17,200 +0.28(+2.22%)
Feb 23, 2006 12.69 12.69 12.48 12.60 16,400 -0.19(-1.49%)
Feb 22, 2006 12.70 12.79 12.55 12.79 5,600 -0.03(-0.23%)
Feb 21, 2006 12.83 12.83 12.70 12.82 4,000 -0.01(-0.08%)
Feb 17, 2006 12.70 12.85 12.70 12.83 1,200 +0.08(+0.63%)
Feb 16, 2006 12.70 12.75 12.55 12.75 10,200 -0.10(-0.78%)
Feb 15, 2006 12.60 12.85 12.60 12.85 8,800 -0.10(-0.77%)
Feb 14, 2006 12.82 13.22 12.75 12.95 9,000 +0.29(+2.29%)
Feb 13, 2006 12.50 12.80 12.50 12.66 6,600 +0.11(+0.88%)
Feb 10, 2006 12.50 12.60 12.50 12.55 2,900 +0.05(+0.40%)
Feb 09, 2006 12.34 12.60 12.34 12.50 3,700 +0.18(+1.46%)
Feb 08, 2006 12.50 12.52 12.26 12.32 5,700 -0.20(-1.60%)
Feb 07, 2006 12.63 12.78 12.50 12.52 6,700 -0.20(-1.57%)
Feb 06, 2006 12.92 12.92 12.72 12.72 9,100 -0.08(-0.63%)
Feb 03, 2006 12.60 12.94 12.60 12.80 13,100 +0.10(+0.79%)
Feb 02, 2006 12.46 12.71 12.36 12.70 13,800 +0.20(+1.60%)
Feb 01, 2006 12.15 12.55 12.14 12.50 21,800 +0.17(+1.38%)
Jan 31, 2006 12.94 12.94 12.20 12.33 24,100 -0.53(-4.12%)
Jan 30, 2006 13.06 13.06 12.78 12.86 15,900 -0.24(-1.83%)
Jan 27, 2006 13.05 13.18 13.05 13.10 13,800 +0.00(+0.00%)
Jan 26, 2006 13.06 13.20 13.06 13.10 6,100 -0.03(-0.23%)
Jan 25, 2006 13.05 13.14 13.05 13.13 4,300 +0.07(+0.54%)
Jan 24, 2006 12.80 13.11 12.80 13.06 8,500 +0.21(+1.63%)
Jan 23, 2006 13.09 13.25 12.77 12.85 22,500 -0.25(-1.91%)
Jan 20, 2006 13.00 13.29 13.00 13.10 15,100 -0.05(-0.38%)
Jan 19, 2006 13.04 13.25 12.91 13.15 8,600 +0.11(+0.84%)
Jan 18, 2006 12.96 13.08 12.90 13.04 15,200 +0.02(+0.15%)
Jan 17, 2006 13.00 13.20 12.78 13.02 30,800 -0.06(-0.46%)
Jan 13, 2006 13.08 13.20 13.08 13.08 7,900 -0.02(-0.15%)
Jan 12, 2006 13.02 13.10 13.02 13.10 14,600 +0.00(+0.00%)
Jan 11, 2006 13.00 13.10 13.00 13.10 18,700 +0.08(+0.61%)
Jan 10, 2006 12.86 13.25 12.86 13.02 62,000 +0.01(+0.08%)
Jan 09, 2006 12.82 13.20 12.75 13.01 174,400 -1.34(-9.34%)
Jan 06, 2006 13.88 14.35 13.75 14.35 6,600 +0.50(+3.61%)
Jan 05, 2006 14.00 14.00 13.85 13.85 3,700 -0.27(-1.91%)
Jan 04, 2006 13.86 14.12 13.82 14.12 5,100 +0.16(+1.15%)
Jan 03, 2006 13.99 13.99 13.85 13.96 5,500 +0.00(+0.00%)
Dec 30, 2005 13.84 13.96 13.84 13.96 9,500 +0.07(+0.50%)
Dec 29, 2005 13.70 13.89 13.62 13.89 9,300 +0.13(+0.94%)
Dec 28, 2005 13.84 14.10 13.64 13.76 7,000 -0.23(-1.64%)
Dec 27, 2005 13.85 14.06 13.01 13.99 20,900 -0.06(-0.43%)
Dec 23, 2005 13.90 14.07 13.85 14.05 5,100 +0.00(+0.00%)
Dec 22, 2005 13.75 14.05 13.75 14.05 10,500 +0.00(+0.00%)
Dec 21, 2005 14.05 14.05 13.85 14.05 8,200 +0.06(+0.43%)
Dec 20, 2005 13.75 13.99 13.75 13.99 9,400 +0.24(+1.75%)
Dec 19, 2005 14.00 14.00 13.65 13.75 10,300 -0.07(-0.51%)
Dec 16, 2005 14.00 14.00 13.80 13.82 3,200 +0.02(+0.14%)
Dec 15, 2005 13.70 13.84 13.61 13.80 4,800 -0.01(-0.07%)
Dec 14, 2005 13.80 14.05 13.75 13.81 14,000 -0.04(-0.29%)
Dec 13, 2005 14.00 14.10 13.50 13.85 33,100 -0.35(-2.46%)
Dec 12, 2005 14.55 14.55 14.00 14.20 46,400 -0.50(-3.40%)
Dec 09, 2005 14.80 14.80 14.70 14.70 5,000 -0.04(-0.27%)
Dec 08, 2005 14.66 14.74 14.65 14.74 9,300 +0.13(+0.89%)
Dec 07, 2005 14.40 14.61 14.35 14.61 13,100 +0.31(+2.17%)
Dec 06, 2005 14.25 14.60 14.20 14.30 9,400 -0.07(-0.49%)
Dec 05, 2005 14.41 14.52 14.35 14.37 4,800 -0.14(-0.96%)
Dec 02, 2005 14.80 14.95 14.51 14.51 3,100 -0.29(-1.96%)
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.