Acme United Corp (NY: ACU )

35.62 USD -0.38 (-1.05%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 14.10 14.10 14.01 14.01 1,900 +0.05(+0.36%)
Mar 30, 2006 13.95 13.96 13.91 13.96 2,900 +0.06(+0.43%)
Mar 29, 2006 13.90 13.90 13.86 13.90 900 -0.08(-0.57%)
Mar 28, 2006 13.87 14.10 13.87 13.98 7,700 +0.04(+0.28%)
Mar 27, 2006 14.05 14.09 13.94 13.94 2,600 -0.12(-0.85%)
Mar 24, 2006 13.97 14.06 13.97 14.06 1,200 +0.19(+1.37%)
Mar 23, 2006 13.88 13.91 13.87 13.87 2,300 -0.00(-0.00%)
Mar 22, 2006 13.92 14.00 13.80 13.87 5,200 -0.05(-0.36%)
Mar 21, 2006 13.91 13.95 13.91 13.92 3,400 -0.02(-0.14%)
Mar 20, 2006 13.94 13.94 13.91 13.94 7,100 -0.04(-0.29%)
Mar 17, 2006 14.02 14.12 13.92 13.98 6,800 +0.06(+0.43%)
Mar 16, 2006 14.02 14.02 13.92 13.92 8,100 -0.10(-0.71%)
Mar 15, 2006 13.84 14.02 13.82 14.02 7,900 +0.18(+1.29%)
Mar 14, 2006 13.90 13.91 13.80 13.84 5,200 -0.07(-0.50%)
Mar 13, 2006 13.90 13.91 13.80 13.91 8,500 +0.01(+0.07%)
Mar 10, 2006 13.95 13.95 13.90 13.90 500 -0.05(-0.36%)
Mar 09, 2006 13.95 13.95 13.95 13.95 300 -0.05(-0.36%)
Mar 08, 2006 14.00 14.04 13.80 14.00 6,500 -0.07(-0.50%)
Mar 07, 2006 13.75 14.07 13.75 14.07 14,100 +0.37(+2.70%)
Mar 06, 2006 13.52 13.90 13.52 13.70 8,200 +0.15(+1.11%)
Mar 03, 2006 13.34 13.65 13.30 13.55 14,600 +0.20(+1.50%)
Mar 02, 2006 13.55 13.55 13.20 13.35 7,500 -0.25(-1.84%)
Mar 01, 2006 13.05 13.68 13.05 13.60 14,300 +0.38(+2.85%)
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%)
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.