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

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Nov 28, 2008 4.627 4.970 4.627 4.935 2,732 +0.00(+0.00%)
Nov 26, 2008 5.078 5.292 4.863 4.935 26,427 -0.07(-1.43%)
Nov 25, 2008 4.935 5.006 4.935 5.006 2,796 +0.07(+1.45%)
Nov 24, 2008 5.149 5.149 4.935 4.935 15,863 -0.25(-4.83%)
Nov 21, 2008 5.149 5.328 5.042 5.185 8,298 +0.04(+0.69%)
Nov 20, 2008 6.008 6.030 5.149 5.149 9,088 -0.97(-15.79%)
Nov 19, 2008 6.222 6.286 6.115 6.115 2,936 -0.29(-4.47%)
Nov 18, 2008 6.401 6.401 6.401 6.401 139 +0.14(+2.29%)
Nov 17, 2008 6.508 6.508 6.258 6.258 1,092 -0.32(-4.89%)
Nov 14, 2008 5.686 6.580 5.686 6.580 0 +0.84(+14.71%)
Nov 13, 2008 6.072 6.072 5.578 5.736 10,486 -0.34(-5.65%)
Nov 12, 2008 6.429 6.429 6.079 6.079 2,279 -0.18(-2.86%)
Nov 11, 2008 6.580 6.580 5.936 6.258 10,612 -0.46(-6.91%)
Nov 10, 2008 6.465 7.366 6.465 6.723 10,632 -0.29(-4.08%)
Nov 07, 2008 7.080 7.152 7.009 7.009 4,222 +0.00(+0.00%)
Nov 06, 2008 7.009 7.009 7.009 7.009 139 +0.07(+1.03%)
Nov 05, 2008 6.937 6.937 6.866 6.937 908 -0.14(-2.02%)
Nov 04, 2008 7.395 7.395 6.658 7.080 12,759 -0.37(-4.99%)
Oct 31, 2008 7.452 7.452 7.452 7.452 139 -0.02(-0.29%)
Oct 30, 2008 7.474 7.502 7.468 7.474 1,468 +0.32(+4.50%)
Oct 29, 2008 6.823 7.366 6.823 7.152 57,188 +0.00(+0.00%)
Oct 28, 2008 7.152 7.152 7.152 7.152 2,936 -0.07(-0.99%)
Oct 27, 2008 7.567 7.567 7.152 7.223 994 +0.04(+0.50%)
Oct 24, 2008 7.152 7.188 7.009 7.188 1,817 -0.18(-2.43%)
Oct 23, 2008 7.188 7.366 7.188 7.366 419 +0.00(+0.00%)
Oct 22, 2008 7.366 7.366 7.366 7.366 0 +0.00(+0.00%)
Oct 21, 2008 7.259 7.366 7.152 7.366 2,936 -0.01(-0.19%)
Oct 20, 2008 7.867 7.867 7.152 7.381 14,863 -0.49(-6.18%)
Oct 17, 2008 7.581 7.867 7.581 7.867 0 +0.25(+3.29%)
Oct 16, 2008 7.624 7.652 7.402 7.617 9,543 +0.04(+0.47%)
Oct 15, 2008 7.581 7.581 7.581 7.581 280 +0.00(+0.00%)
Oct 14, 2008 7.688 7.830 7.581 7.581 4,074 -0.11(-1.39%)
Oct 13, 2008 7.118 7.688 7.118 7.688 9,131 +0.75(+10.77%)
Oct 10, 2008 6.762 6.940 6.228 6.940 20,971 +0.04(+0.52%)
Oct 09, 2008 6.940 6.940 6.819 6.905 1,334 +0.11(+1.57%)
Oct 08, 2008 7.083 7.688 6.798 6.798 21,564 -0.28(-4.02%)
Oct 07, 2008 6.962 7.225 6.940 7.083 5,131 -0.04(-0.50%)
Oct 06, 2008 7.972 7.972 6.520 7.118 20,335 -0.93(-11.50%)
Oct 03, 2008 8.115 8.115 8.044 8.044 0 -0.14(-1.74%)
Oct 02, 2008 8.257 8.257 8.186 8.186 2,247 +0.01(+0.09%)
Oct 01, 2008 8.649 8.755 8.115 8.179 19,954 -0.51(-5.82%)
Sep 30, 2008 8.755 8.755 8.649 8.684 5,573 +0.07(+0.83%)
Sep 29, 2008 8.755 8.755 8.613 8.613 7,164 -0.26(-2.97%)
Sep 26, 2008 8.969 8.969 8.755 8.876 0 +0.01(+0.16%)
Sep 25, 2008 8.708 8.898 8.708 8.862 5,856 +0.08(+0.94%)
Sep 24, 2008 9.026 9.076 8.684 8.780 9,693 -0.12(-1.33%)
Sep 23, 2008 9.090 9.104 8.898 8.898 3,624 -0.21(-2.27%)
Sep 22, 2008 9.040 9.133 8.902 9.104 561 -0.08(-0.85%)
Sep 19, 2008 9.040 9.182 8.613 9.182 0 +0.01(+0.08%)
Sep 18, 2008 9.239 9.261 9.076 9.175 3,232 -0.19(-1.98%)
Sep 17, 2008 9.182 9.360 9.147 9.360 842 +0.18(+1.94%)
Sep 16, 2008 9.254 9.254 9.182 9.182 4,374 -0.18(-1.90%)
Sep 15, 2008 9.446 9.446 9.360 9.360 1,264 -0.25(-2.59%)
Sep 12, 2008 9.610 9.610 9.610 9.610 2,107 +0.00(+0.00%)
Sep 11, 2008 9.432 9.610 9.432 9.610 1,123 +0.14(+1.50%)
Sep 10, 2008 9.417 9.467 9.417 9.467 421 +0.05(+0.53%)
Sep 09, 2008 9.538 9.610 9.417 9.417 1,424 -0.09(-0.97%)
Sep 08, 2008 9.560 9.723 9.510 9.510 3,652 -0.12(-1.29%)
Sep 05, 2008 9.617 9.901 9.617 9.634 0 -0.14(-1.43%)
Sep 04, 2008 9.773 9.773 9.773 9.773 140 +0.01(+0.15%)
Sep 03, 2008 9.709 9.864 9.709 9.759 2,135 -0.14(-1.44%)
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.