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

Acme United Corp (NY: ACU )

42.25 +0.48 (+1.15%)
Streaming Delayed Price Updated: 3:30 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 (%)
Apr 30, 2008 9.965 9.965 9.930 9.965 3,371 +0.11(+1.08%)
Apr 29, 2008 9.965 9.965 9.859 9.859 3,371 -0.07(-0.72%)
Apr 28, 2008 9.930 9.930 9.930 9.930 421 +0.07(+0.72%)
Apr 25, 2008 9.937 9.965 9.859 9.859 5,057 -0.07(-0.72%)
Apr 24, 2008 9.937 9.937 9.859 9.930 4,015 +0.00(+0.00%)
Apr 23, 2008 9.919 9.930 9.919 9.930 1,545 +0.11(+1.09%)
Apr 22, 2008 9.930 9.930 9.787 9.823 1,489 +0.11(+1.10%)
Apr 21, 2008 9.866 9.866 9.503 9.716 2,414 +0.11(+1.11%)
Apr 18, 2008 9.610 9.752 9.609 9.610 16,306 +0.04(+0.37%)
Apr 17, 2008 9.517 9.574 9.510 9.574 3,090 +0.04(+0.37%)
Apr 16, 2008 9.403 9.538 9.389 9.538 5,759 +0.11(+1.13%)
Apr 15, 2008 9.410 9.432 9.368 9.432 3,933 +0.04(+0.38%)
Apr 14, 2008 9.396 9.396 9.396 9.396 280 -0.03(-0.30%)
Apr 11, 2008 9.353 9.424 9.353 9.424 280 +0.00(+0.00%)
Apr 10, 2008 9.417 9.424 9.339 9.424 1,685 +0.01(+0.15%)
Apr 09, 2008 9.432 9.432 9.403 9.410 1,966 +0.03(+0.30%)
Apr 08, 2008 9.268 9.382 9.261 9.382 1,404 +0.04(+0.38%)
Apr 07, 2008 9.197 9.346 9.197 9.346 421 +0.06(+0.61%)
Apr 04, 2008 9.254 9.289 9.254 9.289 3,652 +0.04(+0.38%)
Apr 03, 2008 9.389 9.389 9.254 9.254 5,759 -0.11(-1.22%)
Apr 02, 2008 9.254 9.368 9.254 9.368 280 +0.09(+0.92%)
Apr 01, 2008 9.325 9.325 9.282 9.282 1,404 -0.11(-1.14%)
Mar 31, 2008 9.403 9.403 9.254 9.389 5,900 -0.04(-0.45%)
Mar 28, 2008 9.282 9.432 9.275 9.432 2,247 +0.00(+0.00%)
Mar 27, 2008 9.339 9.432 9.325 9.432 1,123 +0.04(+0.45%)
Mar 26, 2008 9.346 9.389 9.346 9.389 1,404 +0.12(+1.31%)
Mar 25, 2008 9.261 9.325 9.190 9.268 21,494 +0.01(+0.15%)
Mar 24, 2008 9.239 9.254 9.147 9.254 7,445 +0.09(+0.93%)
Mar 21, 2008 9.247 9.282 8.969 9.168 15,484 +0.00(+0.00%)
Mar 20, 2008 9.247 9.282 8.969 9.168 15,484 -0.10(-1.08%)
Mar 19, 2008 9.289 9.339 9.168 9.268 9,412 +0.05(+0.54%)
Mar 18, 2008 9.289 9.289 9.182 9.218 7,024 -0.09(-0.92%)
Mar 17, 2008 9.325 9.360 9.268 9.303 5,900 -0.09(-0.98%)
Mar 14, 2008 9.396 9.467 9.360 9.396 6,181 +0.06(+0.59%)
Mar 13, 2008 9.254 9.340 9.147 9.340 2,528 +0.20(+2.20%)
Mar 12, 2008 9.211 9.218 9.140 9.140 3,371 +0.03(+0.31%)
Mar 11, 2008 9.104 9.182 9.097 9.111 8,991 +0.02(+0.23%)
Mar 10, 2008 9.126 9.211 9.090 9.090 4,390 -0.10(-1.08%)
Mar 07, 2008 9.239 9.289 9.190 9.190 9,272 -0.06(-0.69%)
Mar 06, 2008 9.261 9.332 9.182 9.254 3,652 -0.08(-0.84%)
Mar 05, 2008 9.303 9.382 9.218 9.332 6,181 -0.09(-0.91%)
Mar 04, 2008 9.610 9.610 9.339 9.417 10,536 -0.09(-0.90%)
Mar 03, 2008 9.574 9.688 9.439 9.503 5,478 -0.11(-1.18%)
Feb 29, 2008 9.602 9.617 9.538 9.617 12,503 +0.09(+0.90%)
Feb 28, 2008 9.624 9.745 9.531 9.531 1,966 -0.07(-0.74%)
Feb 27, 2008 9.674 9.674 9.602 9.602 561 -0.07(-0.74%)
Feb 26, 2008 9.574 9.674 9.574 9.674 4,776 +0.14(+1.49%)
Feb 25, 2008 9.716 9.716 9.389 9.531 15,734 -0.26(-2.62%)
Feb 22, 2008 9.681 9.787 9.645 9.787 7,445 +0.18(+1.85%)
Feb 21, 2008 9.432 9.610 9.432 9.610 36,947 +0.21(+2.27%)
Feb 20, 2008 9.360 9.417 9.254 9.396 8,148 +0.00(+0.00%)
Feb 19, 2008 9.595 9.610 9.396 9.396 8,148 -0.14(-1.49%)
Feb 18, 2008 9.346 9.574 9.346 9.538 0 +0.00(+0.00%)
Feb 15, 2008 9.346 9.574 9.346 9.538 12,081 +0.08(+0.83%)
Feb 14, 2008 9.567 9.567 9.349 9.460 7,445 -0.11(-1.19%)
Feb 13, 2008 9.396 9.574 9.311 9.574 16,998 +0.11(+1.13%)
Feb 12, 2008 9.296 9.467 9.289 9.467 6,602 +0.12(+1.29%)
Feb 11, 2008 9.432 9.432 9.325 9.346 4,776 -0.09(-0.91%)
Feb 08, 2008 9.396 9.503 9.396 9.432 2,388 -0.04(-0.38%)
Feb 07, 2008 9.432 9.531 9.432 9.467 3,793 -0.03(-0.30%)
Feb 06, 2008 9.467 9.496 9.353 9.496 13,346 +0.07(+0.76%)
Feb 05, 2008 9.538 9.567 9.424 9.424 3,231 -0.11(-1.19%)
Feb 04, 2008 9.538 9.610 9.489 9.538 13,065 -0.07(-0.74%)
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.