Acme United Corp (NY: ACU )

23.69 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.00 10.00 10.00 10.00 224 +0.14(+1.42%)
Jan 30, 2012 10.01 10.01 9.860 9.860 624 -0.17(-1.69%)
Jan 27, 2012 9.880 10.04 9.880 10.03 7,980 +0.13(+1.31%)
Jan 26, 2012 9.850 9.900 9.850 9.900 3,357 +0.15(+1.54%)
Jan 25, 2012 11.54 11.54 9.750 9.750 1,063 -0.00(-0.00%)
Jan 24, 2012 9.790 9.790 9.750 9.750 1,300 -0.04(-0.41%)
Jan 23, 2012 9.740 9.790 9.740 9.790 800 +0.04(+0.41%)
Jan 20, 2012 9.750 9.750 9.604 9.750 1,049 -0.15(-1.52%)
Jan 19, 2012 9.900 9.900 9.750 9.900 12,214 +0.15(+1.53%)
Jan 18, 2012 11.33 11.33 9.730 9.751 4,992 +0.15(+1.57%)
Jan 17, 2012 9.620 9.620 9.600 9.600 300 -0.10(-1.03%)
Jan 13, 2012 9.690 9.700 9.660 9.700 300 -0.05(-0.51%)
Jan 12, 2012 9.710 9.750 9.600 9.750 4,285 -0.00(-0.00%)
Jan 11, 2012 9.530 9.750 9.500 9.750 37,365 +0.21(+2.20%)
Jan 10, 2012 9.540 9.540 9.540 9.540 500 -0.01(-0.10%)
Jan 05, 2012 9.550 9.550 9.550 9.550 200 +0.05(+0.53%)
Jan 04, 2012 9.510 9.566 9.500 9.500 1,132 +0.00(+0.00%)
Dec 30, 2011 9.390 9.520 9.390 9.500 2,001 +0.10(+1.06%)
Dec 29, 2011 9.450 9.450 9.170 9.400 5,497 -0.10(-1.05%)
Dec 28, 2011 9.500 9.520 9.420 9.500 3,373 +0.08(+0.85%)
Dec 27, 2011 9.440 9.440 9.420 9.420 600 -0.08(-0.84%)
Dec 22, 2011 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Dec 21, 2011 9.410 9.680 9.390 9.500 2,083 +0.05(+0.58%)
Dec 20, 2011 9.580 9.580 9.430 9.445 1,200 +0.03(+0.27%)
Dec 19, 2011 9.582 9.590 9.250 9.420 9,598 -0.12(-1.26%)
Dec 16, 2011 9.410 9.690 9.410 9.540 4,001 +0.27(+2.91%)
Dec 15, 2011 9.260 9.340 9.150 9.270 1,100 -0.13(-1.38%)
Dec 14, 2011 9.400 9.400 9.300 9.400 3,460 -0.10(-1.05%)
Dec 13, 2011 10.91 10.91 9.500 9.500 5,938 -0.06(-0.63%)
Dec 12, 2011 9.750 9.750 9.480 9.560 13,170 -0.17(-1.71%)
Dec 09, 2011 9.620 9.750 9.620 9.726 967 +0.13(+1.31%)
Dec 08, 2011 9.590 9.610 9.590 9.600 1,208 +0.09(+0.95%)
Dec 07, 2011 9.520 9.520 9.500 9.510 450 +0.01(+0.11%)
Dec 06, 2011 9.460 9.560 9.350 9.500 895 +0.05(+0.53%)
Dec 05, 2011 9.304 9.700 9.304 9.450 2,370 +0.02(+0.21%)
Dec 02, 2011 9.421 9.490 9.421 9.430 900 -0.14(-1.46%)
Dec 01, 2011 9.700 9.710 9.551 9.570 3,400 -0.03(-0.35%)
Nov 30, 2011 9.510 9.750 9.480 9.604 10,516 -0.10(-0.99%)
Nov 29, 2011 9.410 9.700 9.300 9.700 5,252 +0.15(+1.57%)
Nov 28, 2011 9.400 9.550 9.400 9.550 1,000 +0.14(+1.49%)
Nov 25, 2011 9.410 9.410 9.410 9.410 600 +0.00(+0.00%)
Nov 23, 2011 9.450 9.479 9.410 9.410 2,980 -0.06(-0.63%)
Nov 21, 2011 9.420 9.470 9.470 9.470 3,300 +0.02(+0.24%)
Nov 18, 2011 9.500 9.500 9.400 9.447 3,400 +0.01(+0.08%)
Nov 16, 2011 9.500 9.439 9.439 9.439 9,600 +0.02(+0.20%)
Nov 15, 2011 9.430 9.430 9.420 9.420 1,592 -0.08(-0.84%)
Nov 11, 2011 9.490 9.500 9.500 9.500 400 +0.00(+0.00%)
Nov 10, 2011 9.500 9.500 9.500 9.500 500 +0.15(+1.59%)
Nov 09, 2011 9.490 9.490 9.351 9.351 640 -0.15(-1.57%)
Nov 08, 2011 9.270 9.500 9.210 9.500 3,821 +0.23(+2.48%)
Nov 07, 2011 9.270 9.270 9.270 9.270 353 +0.00(+0.00%)
Nov 04, 2011 9.270 9.287 9.270 9.270 900 +0.00(+0.00%)
Nov 03, 2011 9.280 9.280 9.270 9.270 500 -0.02(-0.22%)
Nov 02, 2011 9.300 9.300 9.290 9.290 424 -0.01(-0.11%)
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.