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

Cementos Pacasmayo S.A.A ADR (NY: CPAC )

5.420 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2023 4.585 4.585 4.459 4.504 12,797 -0.01(-0.30%)
Oct 30, 2023 4.513 4.522 4.477 4.518 3,875 +0.07(+1.52%)
Oct 27, 2023 4.531 4.531 4.450 4.450 1,590 -0.16(-3.51%)
Oct 26, 2023 4.441 4.613 4.441 4.612 2,266 +0.09(+1.99%)
Oct 25, 2023 4.486 4.522 4.450 4.522 5,255 +0.03(+0.60%)
Oct 24, 2023 4.459 4.657 4.459 4.495 2,921 +0.00(+0.00%)
Oct 23, 2023 4.639 4.639 4.495 4.495 2,017 +0.00(+0.00%)
Oct 20, 2023 4.522 4.630 4.495 4.495 4,186 +0.04(+0.81%)
Oct 19, 2023 4.432 4.504 4.432 4.459 1,970 -0.05(-1.00%)
Oct 18, 2023 4.540 4.540 4.504 4.504 1,707 +0.06(+1.42%)
Oct 17, 2023 4.585 4.585 4.441 4.441 2,643 -0.13(-2.76%)
Oct 16, 2023 4.486 4.567 4.414 4.567 12,212 +0.09(+2.01%)
Oct 13, 2023 4.594 4.603 4.459 4.477 2,508 -0.03(-0.60%)
Oct 12, 2023 4.585 4.585 4.504 4.504 5,996 +0.00(+0.00%)
Oct 11, 2023 4.522 4.603 4.486 4.504 6,133 +0.02(+0.40%)
Oct 10, 2023 4.522 4.522 4.423 4.486 5,286 -0.08(-1.78%)
Oct 09, 2023 4.603 4.603 4.563 4.567 995 +0.04(+0.80%)
Oct 06, 2023 4.639 4.639 4.522 4.531 2,458 -0.10(-2.14%)
Oct 05, 2023 4.666 4.666 4.558 4.630 4,303 +0.03(+0.69%)
Oct 04, 2023 4.522 4.637 4.522 4.599 3,151 +0.06(+1.29%)
Oct 03, 2023 4.702 4.702 4.531 4.540 11,711 -0.10(-2.14%)
Oct 02, 2023 4.576 4.657 4.576 4.639 4,436 -0.02(-0.39%)
Sep 29, 2023 4.720 4.855 4.639 4.657 18,578 +0.10(+2.17%)
Sep 28, 2023 4.729 4.738 4.504 4.558 7,249 -0.01(-0.24%)
Sep 27, 2023 4.621 4.666 4.569 4.569 13,782 -0.02(-0.35%)
Sep 26, 2023 4.567 4.690 4.567 4.585 14,253 -0.05(-1.17%)
Sep 25, 2023 4.711 4.639 4.567 4.639 10,277 -0.01(-0.19%)
Sep 22, 2023 4.594 4.648 4.567 4.648 2,287 +0.08(+1.78%)
Sep 21, 2023 4.549 4.630 4.540 4.567 6,229 -0.12(-2.50%)
Sep 20, 2023 4.711 4.711 4.594 4.684 4,430 +0.04(+0.96%)
Sep 19, 2023 4.702 4.702 4.640 4.640 991 -0.01(-0.19%)
Sep 18, 2023 4.603 4.711 4.594 4.648 3,360 +0.06(+1.38%)
Sep 15, 2023 4.756 4.756 4.585 4.585 7,251 -0.11(-2.30%)
Sep 14, 2023 4.612 4.756 4.612 4.693 4,796 +0.05(+1.16%)
Sep 13, 2023 4.756 4.819 4.639 4.639 14,792 -0.04(-0.77%)
Sep 12, 2023 4.693 4.693 4.675 4.675 3,839 -0.04(-0.76%)
Sep 11, 2023 4.711 4.738 4.693 4.711 1,982 +0.12(+2.55%)
Sep 08, 2023 4.693 4.693 4.594 4.594 1,523 -0.04(-0.78%)
Sep 07, 2023 4.630 4.765 4.630 4.630 4,639 +0.02(+0.39%)
Sep 06, 2023 4.684 4.765 4.612 4.612 2,904 -0.07(-1.54%)
Sep 05, 2023 4.630 4.720 4.630 4.684 7,874 -0.05(-0.95%)
Sep 01, 2023 4.810 4.810 4.684 4.729 20,426 -0.06(-1.32%)
Aug 31, 2023 4.765 4.900 4.702 4.792 20,564 +0.05(+0.95%)
Aug 30, 2023 4.756 4.819 4.729 4.747 4,214 +0.02(+0.38%)
Aug 29, 2023 4.909 4.909 4.729 4.729 8,706 -0.05(-1.13%)
Aug 28, 2023 4.747 4.792 4.738 4.783 7,894 -0.01(-0.31%)
Aug 25, 2023 4.729 4.855 4.729 4.798 1,783 +0.05(+1.07%)
Aug 24, 2023 4.774 4.774 4.738 4.747 2,723 -0.02(-0.38%)
Aug 23, 2023 4.909 4.909 4.702 4.765 3,814 -0.06(-1.20%)
Aug 22, 2023 4.837 4.837 4.729 4.823 6,544 +0.08(+1.67%)
Aug 21, 2023 4.837 4.837 4.729 4.744 8,416 -0.03(-0.63%)
Aug 18, 2023 4.810 4.810 4.738 4.774 3,758 +0.02(+0.38%)
Aug 17, 2023 4.819 4.990 4.756 4.756 11,916 -0.08(-1.68%)
Aug 16, 2023 4.864 4.873 4.792 4.837 2,548 +0.00(+0.00%)
Aug 15, 2023 4.873 5.017 4.801 4.837 65,112 -0.03(-0.56%)
Aug 14, 2023 4.882 4.909 4.828 4.864 34,933 -0.02(-0.37%)
Aug 11, 2023 4.864 4.990 4.864 4.882 29,045 -0.05(-1.09%)
Aug 10, 2023 4.963 4.981 4.900 4.936 5,517 +0.07(+1.48%)
Aug 09, 2023 4.837 4.945 4.837 4.864 7,280 +0.02(+0.37%)
Aug 08, 2023 4.999 4.999 4.846 4.846 16,591 -0.03(-0.55%)
Aug 07, 2023 4.954 5.045 4.846 4.873 125,799 +0.05(+0.93%)
Aug 04, 2023 4.846 4.954 4.720 4.828 7,576 +0.04(+0.75%)
Aug 03, 2023 4.954 4.954 4.729 4.792 9,131 -0.09(-1.85%)
Aug 02, 2023 4.819 4.882 4.774 4.882 643 +0.08(+1.69%)
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.