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 )

5.320 +0.070 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 5.950 6.120 5.470 6.110 6,160 +0.12(+2.00%)
Mar 27, 2024 6.230 6.230 5.670 5.990 6,298 -0.31(-4.92%)
Mar 26, 2024 6.280 6.320 6.100 6.300 9,087 -0.05(-0.79%)
Mar 25, 2024 6.210 6.350 6.120 6.350 2,607 +0.05(+0.79%)
Mar 22, 2024 6.260 6.350 6.260 6.300 823 -0.04(-0.63%)
Mar 21, 2024 6.193 6.350 6.193 6.340 4,028 -0.06(-0.94%)
Mar 20, 2024 6.350 6.470 6.280 6.400 3,012 -0.04(-0.62%)
Mar 19, 2024 6.450 6.460 6.130 6.440 6,003 -0.06(-0.92%)
Mar 18, 2024 6.620 6.620 6.360 6.500 5,616 -0.02(-0.31%)
Mar 15, 2024 6.620 6.643 6.450 6.520 1,301 -0.02(-0.31%)
Mar 14, 2024 6.450 6.600 6.450 6.540 8,648 +0.08(+1.24%)
Mar 13, 2024 6.200 6.520 6.200 6.460 5,434 -0.04(-0.62%)
Mar 12, 2024 6.450 6.560 6.250 6.500 6,568 +0.06(+0.93%)
Mar 11, 2024 6.150 6.440 6.127 6.440 16,504 +0.42(+6.98%)
Mar 08, 2024 6.030 6.180 6.000 6.020 7,749 -0.09(-1.47%)
Mar 07, 2024 5.750 6.130 5.750 6.110 20,169 +0.38(+6.63%)
Mar 06, 2024 5.720 5.800 5.412 5.730 3,739 -0.04(-0.69%)
Mar 05, 2024 5.850 5.850 5.770 5.770 3,737 +0.01(+0.17%)
Mar 04, 2024 5.800 5.850 5.607 5.760 2,602 -0.04(-0.69%)
Mar 01, 2024 5.510 5.800 5.510 5.800 10,340 +0.20(+3.57%)
Feb 29, 2024 5.485 5.650 5.485 5.600 2,675 +0.05(+0.90%)
Feb 28, 2024 5.550 5.550 5.550 5.550 1,211 -0.05(-0.89%)
Feb 27, 2024 5.510 5.650 5.500 5.600 7,229 +0.00(+0.00%)
Feb 26, 2024 5.490 5.600 5.480 5.600 15,801 +0.22(+4.09%)
Feb 23, 2024 5.490 5.500 5.376 5.380 6,442 -0.07(-1.28%)
Feb 22, 2024 5.400 5.490 5.390 5.450 12,478 +0.02(+0.30%)
Feb 21, 2024 5.300 5.480 5.300 5.434 37,421 +0.15(+2.91%)
Feb 20, 2024 5.350 5.390 5.118 5.280 139,877 -0.07(-1.31%)
Feb 16, 2024 5.150 5.350 5.150 5.350 6,847 +0.16(+3.08%)
Feb 15, 2024 5.080 5.190 5.080 5.190 550 +0.07(+1.37%)
Feb 14, 2024 5.100 5.200 5.000 5.120 5,539 -0.03(-0.55%)
Feb 13, 2024 5.200 5.200 5.002 5.148 4,193 +0.07(+1.34%)
Feb 12, 2024 5.030 5.190 5.010 5.080 7,455 +0.05(+0.99%)
Feb 09, 2024 5.020 5.070 5.020 5.030 1,899 -0.02(-0.40%)
Feb 08, 2024 5.030 5.064 5.000 5.050 8,159 +0.04(+0.80%)
Feb 07, 2024 5.060 5.060 5.000 5.010 2,455 -0.08(-1.57%)
Feb 06, 2024 5.050 5.180 5.000 5.090 3,100 +0.05(+0.99%)
Feb 05, 2024 5.190 5.190 5.000 5.040 4,482 -0.01(-0.21%)
Feb 02, 2024 5.120 5.190 5.050 5.051 4,592 -0.13(-2.50%)
Feb 01, 2024 5.200 5.200 5.150 5.180 1,294 +0.05(+0.97%)
Jan 31, 2024 5.090 5.190 5.070 5.130 3,109 -0.06(-1.16%)
Jan 30, 2024 5.140 5.190 5.000 5.190 12,054 +0.02(+0.39%)
Jan 29, 2024 5.200 5.200 5.170 5.170 2,227 -0.03(-0.58%)
Jan 26, 2024 5.110 5.200 5.030 5.200 2,900 +0.05(+0.97%)
Jan 25, 2024 5.080 5.150 5.080 5.150 1,403 +0.05(+0.89%)
Jan 24, 2024 5.130 5.150 5.090 5.105 6,142 +0.03(+0.69%)
Jan 23, 2024 5.050 5.100 5.040 5.070 24,189 -0.02(-0.39%)
Jan 22, 2024 5.050 5.100 5.000 5.090 23,986 +0.01(+0.20%)
Jan 19, 2024 5.100 5.100 5.030 5.080 13,820 +0.02(+0.40%)
Jan 18, 2024 5.010 5.060 5.005 5.060 4,300 +0.04(+0.80%)
Jan 17, 2024 5.010 5.039 5.000 5.020 2,901 +0.04(+0.80%)
Jan 16, 2024 5.100 5.070 4.980 4.980 8,152 +0.02(+0.40%)
Jan 12, 2024 5.010 5.080 4.950 4.960 6,737 -0.05(-1.00%)
Jan 11, 2024 5.120 5.120 5.010 5.010 5,457 -0.02(-0.40%)
Jan 10, 2024 5.070 5.075 5.010 5.030 2,283 -0.08(-1.57%)
Jan 09, 2024 5.100 5.110 5.060 5.110 3,242 +0.03(+0.59%)
Jan 08, 2024 5.020 5.170 5.020 5.080 2,972 +0.06(+1.11%)
Jan 05, 2024 5.090 5.163 5.011 5.024 8,422 -0.07(-1.29%)
Jan 04, 2024 5.190 5.190 5.009 5.090 10,233 -0.03(-0.59%)
Jan 03, 2024 5.150 5.178 5.000 5.120 20,385 -0.07(-1.35%)
Jan 02, 2024 5.350 5.350 5.033 5.190 20,938 +0.05(+0.97%)
Dec 29, 2023 5.120 5.140 5.060 5.140 13,490 +0.02(+0.39%)
Dec 28, 2023 5.020 5.120 5.000 5.120 28,306 +0.05(+0.99%)
Dec 27, 2023 5.110 5.135 5.020 5.070 6,811 -0.03(-0.68%)
Dec 26, 2023 5.150 5.150 5.040 5.105 2,811 -0.05(-0.88%)
Dec 22, 2023 5.110 5.190 5.000 5.150 5,507 +0.00(+0.00%)
Dec 21, 2023 5.030 5.205 5.000 5.150 11,959 +0.21(+4.25%)
Dec 20, 2023 4.890 4.974 4.860 4.940 17,156 +0.05(+1.02%)
Dec 19, 2023 4.890 4.890 4.820 4.890 10,994 +0.00(+0.00%)
Dec 18, 2023 5.020 5.020 4.860 4.890 11,254 -0.08(-1.61%)
Dec 15, 2023 4.890 4.990 4.870 4.970 8,279 +0.03(+0.61%)
Dec 14, 2023 4.840 4.940 4.740 4.940 25,911 +0.16(+3.35%)
Dec 13, 2023 4.860 4.860 4.730 4.780 57,274 +0.04(+0.84%)
Dec 12, 2023 4.750 4.860 4.701 4.740 38,734 -0.01(-0.21%)
Dec 11, 2023 4.800 4.800 4.680 4.750 106,302 -0.05(-1.04%)
Dec 08, 2023 4.880 4.880 4.710 4.800 17,295 -0.05(-1.03%)
Dec 07, 2023 4.750 4.910 4.700 4.850 134,774 +0.13(+2.75%)
Dec 06, 2023 4.740 4.740 4.650 4.720 8,447 +0.06(+1.29%)
Dec 05, 2023 4.740 4.740 4.650 4.660 14,000 -0.04(-0.85%)
Dec 04, 2023 4.730 4.740 4.655 4.700 18,756 +0.00(+0.00%)
Dec 01, 2023 4.930 4.930 4.680 4.700 39,505 -0.02(-0.42%)
Nov 30, 2023 4.820 4.820 4.690 4.720 86,293 -0.10(-2.07%)
Nov 29, 2023 4.980 4.991 4.670 4.820 12,834 -0.06(-1.23%)
Nov 28, 2023 4.850 4.880 4.800 4.880 8,333 +0.08(+1.69%)
Nov 27, 2023 4.920 4.920 4.780 4.799 16,112 -0.12(-2.46%)
Nov 24, 2023 4.930 5.020 4.810 4.920 6,973 -0.04(-0.71%)
Nov 22, 2023 4.910 4.994 4.650 4.955 26,236 +0.05(+0.93%)
Nov 21, 2023 5.045 5.045 4.868 4.909 38,718 -0.09(-1.80%)
Nov 20, 2023 4.945 5.004 4.855 4.999 35,813 +0.16(+3.35%)
Nov 17, 2023 4.981 4.981 4.738 4.837 12,587 -0.10(-2.01%)
Nov 16, 2023 5.045 5.045 4.882 4.936 8,744 +0.00(+0.00%)
Nov 15, 2023 4.783 4.954 4.783 4.936 27,414 +0.16(+3.40%)
Nov 14, 2023 4.819 4.873 4.738 4.774 12,928 +0.00(+0.00%)
Nov 13, 2023 4.810 4.810 4.666 4.774 10,789 +0.11(+2.32%)
Nov 10, 2023 4.702 4.702 4.648 4.666 4,269 -0.03(-0.58%)
Nov 09, 2023 4.693 4.702 4.661 4.693 5,759 +0.05(+1.16%)
Nov 08, 2023 4.504 4.702 4.504 4.639 7,761 +0.11(+2.39%)
Nov 07, 2023 4.540 4.571 4.504 4.531 12,039 -0.05(-1.18%)
Nov 06, 2023 4.675 4.675 4.549 4.585 13,953 +0.05(+1.19%)
Nov 03, 2023 4.603 4.603 4.531 4.531 3,372 -0.01(-0.20%)
Nov 02, 2023 4.513 4.540 4.495 4.540 9,489 -0.01(-0.20%)
Nov 01, 2023 4.522 4.549 4.477 4.549 2,135 +0.05(+1.00%)
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%)
Aug 01, 2023 4.819 4.855 4.729 4.801 1,386 -0.01(-0.28%)
Jul 31, 2023 4.819 4.873 4.743 4.815 4,483 +0.09(+2.00%)
Jul 28, 2023 4.846 4.846 4.720 4.720 4,557 -0.09(-1.87%)
Jul 27, 2023 4.837 4.936 4.801 4.810 1,892 +0.01(+0.19%)
Jul 26, 2023 4.873 4.873 4.793 4.801 2,159 -0.05(-0.93%)
Jul 25, 2023 4.837 4.945 4.799 4.846 16,699 -0.03(-0.56%)
Jul 24, 2023 4.909 4.936 4.873 4.873 5,713 +0.02(+0.37%)
Jul 21, 2023 4.909 4.909 4.805 4.855 2,229 -0.03(-0.55%)
Jul 20, 2023 4.864 4.882 4.855 4.882 2,886 +0.04(+0.74%)
Jul 19, 2023 4.810 4.857 4.810 4.846 7,896 +0.05(+1.13%)
Jul 18, 2023 4.774 4.792 4.774 4.792 1,482 +0.09(+1.92%)
Jul 17, 2023 4.819 4.819 4.702 4.702 5,481 -0.11(-2.25%)
Jul 14, 2023 4.765 4.819 4.765 4.810 3,522 +0.01(+0.19%)
Jul 13, 2023 4.792 4.801 4.756 4.801 4,020 +0.06(+1.33%)
Jul 12, 2023 4.801 4.801 4.693 4.738 2,967 +0.01(+0.19%)
Jul 11, 2023 4.684 4.801 4.684 4.729 2,523 +0.03(+0.57%)
Jul 10, 2023 4.702 4.729 4.639 4.702 2,134 +0.11(+2.35%)
Jul 07, 2023 4.560 4.639 4.560 4.594 1,853 -0.08(-1.73%)
Jul 06, 2023 4.729 4.729 4.639 4.675 3,957 +0.04(+0.78%)
Jul 05, 2023 4.801 4.801 4.639 4.639 1,178 +0.05(+0.98%)
Jul 03, 2023 4.621 4.621 4.594 4.594 1,343 +0.01(+0.20%)
Jun 30, 2023 4.567 4.681 4.567 4.585 3,392 -0.09(-2.02%)
Jun 29, 2023 4.763 4.763 4.680 4.680 886 +0.10(+2.26%)
Jun 28, 2023 4.585 4.612 4.576 4.576 7,602 +0.01(+0.20%)
Jun 27, 2023 4.738 4.738 4.567 4.567 4,065 -0.07(-1.55%)
Jun 26, 2023 4.738 4.774 4.639 4.639 1,765 +0.01(+0.29%)
Jun 23, 2023 4.711 4.745 4.549 4.626 8,822 -0.06(-1.25%)
Jun 22, 2023 4.648 4.698 4.630 4.684 3,837 -0.05(-0.95%)
Jun 20, 2023 4.729 134 +0.00(+0.10%)
Jun 16, 2023 4.702 4.725 4.684 4.725 1,491 +0.03(+0.67%)
Jun 15, 2023 4.774 4.774 4.693 4.693 6,611 -0.20(-4.05%)
May 08, 2023 4.900 4.909 4.891 4.891 3,312 +0.07(+1.50%)
May 05, 2023 4.819 4.864 4.801 4.819 1,738 +0.00(+0.00%)
May 04, 2023 4.711 4.828 4.640 4.819 2,677 +0.22(+4.74%)
May 03, 2023 4.558 4.724 4.558 4.601 1,864 -0.13(-2.74%)
May 02, 2023 4.684 4.731 4.684 4.731 908 -0.09(-1.87%)
May 01, 2023 4.738 4.837 4.738 4.821 1,279 -0.04(-0.89%)
Apr 28, 2023 4.864 4.864 4.819 4.864 1,749 +0.02(+0.37%)
Apr 27, 2023 4.594 4.846 4.585 4.846 4,238 +0.03(+0.56%)
Apr 26, 2023 4.819 4.819 4.779 4.819 1,118 +0.00(+0.00%)
Apr 25, 2023 4.819 4.846 4.819 4.819 1,407 -0.03(-0.56%)
Apr 24, 2023 4.837 4.846 4.792 4.846 879 +0.03(+0.56%)
Apr 21, 2023 4.810 4.819 4.657 4.819 3,677 +0.09(+1.90%)
Apr 20, 2023 4.783 4.783 4.729 4.729 905 +0.01(+0.19%)
Apr 19, 2023 4.729 4.729 4.684 4.720 2,424 -0.01(-0.19%)
Apr 18, 2023 4.936 4.936 4.729 4.729 4,325 +0.08(+1.79%)
Apr 17, 2023 4.594 4.646 4.594 4.646 581 -0.00(-0.05%)
Apr 14, 2023 4.567 4.666 4.567 4.648 5,377 +0.10(+2.18%)
Apr 13, 2023 4.522 4.581 4.514 4.549 1,657 -0.02(-0.39%)
Apr 12, 2023 4.684 4.684 4.540 4.567 14,282 -0.05(-1.17%)
Apr 11, 2023 4.945 4.945 4.621 4.621 2,235 -0.09(-1.91%)
Apr 10, 2023 4.711 4.720 4.711 4.711 568 +0.05(+1.16%)
Apr 06, 2023 4.639 4.657 4.639 4.657 585 -0.03(-0.58%)
Apr 05, 2023 4.819 4.819 4.684 4.684 3,170 -0.14(-2.80%)
Apr 04, 2023 4.909 4.936 4.819 4.819 3,576 -0.00(-0.03%)
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.