Acme United Corp (NY: ACU )

34.53 USD -1.67 (-4.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.210 7.210 7.180 7.180 0 -0.04(-0.55%)
Jan 29, 2009 7.360 7.360 6.510 7.220 16,329 -0.13(-1.77%)
Jan 27, 2009 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jan 26, 2009 7.520 7.520 7.350 7.350 1,000 -0.05(-0.68%)
Jan 22, 2009 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jan 21, 2009 7.422 7.422 7.400 7.400 712 -0.05(-0.67%)
Jan 20, 2009 7.590 7.590 7.450 7.450 4,325 -0.18(-2.36%)
Jan 16, 2009 7.630 7.630 7.627 7.630 1,380 -0.05(-0.65%)
Jan 15, 2009 7.590 7.680 7.590 7.680 1,615 +0.12(+1.59%)
Jan 14, 2009 7.700 7.700 7.550 7.560 400 -0.20(-2.58%)
Jan 13, 2009 7.760 7.760 7.760 7.760 0 +0.00(+0.00%)
Jan 12, 2009 7.690 7.790 7.610 7.760 1,500 -0.03(-0.39%)
Jan 09, 2009 8.000 8.000 7.610 7.790 1,200 -0.17(-2.14%)
Jan 08, 2009 7.740 7.960 7.740 7.960 1,400 +0.36(+4.74%)
Jan 07, 2009 7.600 7.600 7.600 7.600 910 +0.08(+1.06%)
Jan 06, 2009 7.640 7.640 7.520 7.520 300 +0.02(+0.27%)
Jan 05, 2009 7.500 7.650 7.500 7.500 1,150 +0.15(+2.04%)
Jan 02, 2009 7.350 7.350 7.050 7.350 0 +0.30(+4.26%)
Jan 01, 2009 6.800 7.100 6.800 7.050 0 +0.00(+0.00%)
Dec 31, 2008 6.800 7.100 6.800 7.050 2,857 +0.11(+1.58%)
Dec 30, 2008 7.080 7.090 6.940 6.940 2,200 -0.16(-2.25%)
Dec 29, 2008 6.620 8.020 6.130 7.100 73,554 +0.48(+7.17%)
Dec 26, 2008 6.500 6.625 6.500 6.625 400 +0.12(+1.92%)
Dec 24, 2008 6.500 6.500 6.500 6.500 300 -0.25(-3.70%)
Dec 23, 2008 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Dec 22, 2008 7.200 7.200 6.340 6.750 1,949 -0.40(-5.59%)
Dec 19, 2008 7.200 7.250 7.150 7.150 5,520 -0.01(-0.14%)
Dec 18, 2008 7.150 7.200 6.500 7.160 13,680 -0.10(-1.45%)
Dec 17, 2008 7.250 7.265 7.250 7.265 2,900 -0.02(-0.21%)
Dec 16, 2008 7.250 7.290 7.250 7.281 8,099 -0.07(-0.94%)
Dec 15, 2008 7.100 7.500 7.030 7.350 27,120 +0.30(+4.26%)
Dec 12, 2008 6.750 7.220 6.750 7.050 0 +0.30(+4.44%)
Dec 11, 2008 6.500 6.751 6.290 6.750 5,200 +0.25(+3.84%)
Dec 10, 2008 6.500 6.500 6.500 6.500 1,050 -0.20(-2.98%)
Dec 09, 2008 6.030 6.700 6.030 6.700 3,602 +0.44(+7.03%)
Dec 08, 2008 6.060 6.260 5.326 6.260 4,906 +0.05(+0.84%)
Dec 05, 2008 6.160 6.208 6.000 6.208 1,427 -0.05(-0.83%)
Dec 04, 2008 6.462 6.462 6.260 6.260 4,318 -0.34(-5.15%)
Dec 03, 2008 6.600 6.691 6.500 6.600 1,737 +0.00(+0.00%)
Dec 02, 2008 6.600 6.700 6.410 6.600 7,304 +0.18(+2.80%)
Dec 01, 2008 6.800 6.800 6.420 6.420 2,900 -0.48(-6.96%)
Nov 28, 2008 6.470 6.950 6.470 6.900 1,954 +0.00(+0.00%)
Nov 26, 2008 7.100 7.400 6.800 6.900 18,900 -0.10(-1.43%)
Nov 25, 2008 6.900 7.000 6.900 7.000 2,000 +0.10(+1.45%)
Nov 24, 2008 7.200 7.200 6.900 6.900 11,345 -0.35(-4.83%)
Nov 21, 2008 7.200 7.450 7.050 7.250 5,935 +0.05(+0.69%)
Nov 20, 2008 8.400 8.432 7.200 7.200 6,500 -1.35(-15.79%)
Nov 19, 2008 8.700 8.790 8.550 8.550 2,100 -0.40(-4.47%)
Nov 18, 2008 8.950 8.950 8.950 8.950 100 +0.20(+2.29%)
Nov 17, 2008 9.100 9.100 8.750 8.750 781 -0.45(-4.89%)
Nov 14, 2008 7.950 9.200 7.950 9.200 0 +1.18(+14.71%)
Nov 13, 2008 8.490 8.490 7.800 8.020 7,500 -0.48(-5.65%)
Nov 12, 2008 8.990 8.990 8.500 8.500 1,630 -0.25(-2.86%)
Nov 11, 2008 9.200 9.200 8.300 8.750 7,590 -0.65(-6.91%)
Nov 10, 2008 9.040 10.30 9.040 9.400 7,604 -0.40(-4.08%)
Nov 07, 2008 9.900 10.00 9.800 9.800 3,020 +0.00(+0.00%)
Nov 06, 2008 9.800 9.800 9.800 9.800 100 +0.10(+1.03%)
Nov 05, 2008 9.700 9.700 9.600 9.700 650 -0.20(-2.02%)
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.