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 31, 2022 5.542 5.731 5.481 5.567 14,904 +0.06(+1.04%)
Mar 30, 2022 5.403 5.526 5.403 5.510 8,938 +0.09(+1.72%)
Mar 29, 2022 5.370 5.542 5.370 5.417 6,990 +0.00(+0.02%)
Mar 28, 2022 5.510 5.541 5.354 5.416 17,801 -0.05(-0.97%)
Mar 25, 2022 5.387 5.477 5.387 5.469 3,957 +0.08(+1.52%)
Mar 24, 2022 5.240 5.400 5.240 5.387 2,400 +0.11(+2.17%)
Mar 23, 2022 5.346 5.370 5.190 5.272 9,853 -0.02(-0.46%)
Mar 22, 2022 5.240 5.313 5.158 5.297 13,386 -0.02(-0.31%)
Mar 21, 2022 5.240 5.313 5.207 5.313 9,184 +0.07(+1.33%)
Mar 18, 2022 5.313 5.313 5.215 5.244 12,278 -0.06(-1.16%)
Mar 17, 2022 5.280 5.403 5.280 5.305 18,098 +0.07(+1.25%)
Mar 16, 2022 5.420 5.436 5.240 5.240 5,660 -0.04(-0.78%)
Mar 15, 2022 5.207 5.411 5.043 5.280 10,515 -0.16(-2.86%)
Mar 14, 2022 5.461 5.534 5.330 5.436 26,185 +0.08(+1.56%)
Mar 11, 2022 5.420 5.516 5.248 5.353 7,573 +0.02(+0.43%)
Mar 10, 2022 5.240 5.390 5.240 5.330 4,134 +0.01(+0.15%)
Mar 09, 2022 5.403 5.477 5.321 5.321 2,548 +0.03(+0.62%)
Mar 08, 2022 5.264 5.354 5.100 5.289 2,976 +0.12(+2.38%)
Mar 07, 2022 5.174 5.387 5.166 5.166 21,283 -0.23(-4.25%)
Mar 04, 2022 5.354 5.428 5.190 5.395 16,653 -0.02(-0.45%)
Mar 03, 2022 5.403 5.534 5.141 5.420 33,108 +0.02(+0.30%)
Mar 02, 2022 5.542 5.542 5.166 5.403 30,488 -0.03(-0.60%)
Mar 01, 2022 5.477 5.623 5.436 5.436 4,300 +0.01(+0.23%)
Feb 28, 2022 5.346 5.493 5.346 5.424 5,154 -0.02(-0.35%)
Feb 25, 2022 5.289 5.641 5.289 5.443 3,157 +0.20(+3.72%)
Feb 24, 2022 5.518 5.518 5.248 5.248 5,562 -0.36(-6.42%)
Feb 23, 2022 5.477 5.664 5.477 5.608 9,698 +0.14(+2.54%)
Feb 22, 2022 5.657 5.657 5.403 5.469 7,000 -0.09(-1.62%)
Feb 18, 2022 5.559 0 +0.02(+0.44%)
Feb 17, 2022 5.501 5.590 5.420 5.534 3,675 -0.05(-0.88%)
Feb 16, 2022 5.485 5.583 5.436 5.583 6,130 +0.12(+2.25%)
Feb 15, 2022 5.723 5.723 5.338 5.461 39,545 +0.08(+1.52%)
Feb 14, 2022 5.493 5.493 5.330 5.379 9,660 -0.12(-2.16%)
Feb 11, 2022 5.592 5.605 5.497 5.497 1,788 +0.00(+0.07%)
Feb 10, 2022 5.379 5.616 5.379 5.493 12,530 -0.03(-0.59%)
Feb 09, 2022 5.518 5.588 5.331 5.526 12,195 +0.04(+0.76%)
Feb 08, 2022 5.387 5.534 5.387 5.484 10,061 -0.03(-0.61%)
Feb 07, 2022 5.240 5.518 5.117 5.518 9,420 +0.22(+4.17%)
Feb 04, 2022 5.444 5.526 5.215 5.297 11,423 -0.22(-4.01%)
Feb 03, 2022 5.411 5.526 5.518 8,159 +0.11(+1.97%)
Feb 02, 2022 5.485 5.524 5.403 5.411 4,928 -0.05(-0.90%)
Feb 01, 2022 5.387 5.461 5.313 5.461 13,547 +0.08(+1.52%)
Jan 31, 2022 5.436 5.379 5,804 +0.15(+2.82%)
Jan 28, 2022 4.928 5.383 4.928 5.231 8,578 -0.09(-1.69%)
Jan 27, 2022 5.133 5.321 5.043 5.321 4,134 +0.18(+3.50%)
Jan 26, 2022 4.964 5.141 4.964 5.141 4,037 +0.07(+1.45%)
Jan 25, 2022 5.141 5.141 4.937 5.068 16,111 -0.07(-1.43%)
Jan 24, 2022 5.215 5.215 5.104 5.141 9,101 -0.18(-3.39%)
Jan 21, 2022 5.297 5.370 5.182 5.321 8,582 -0.03(-0.61%)
Jan 20, 2022 5.362 5.362 5.272 5.354 7,563 -0.01(-0.15%)
Jan 19, 2022 5.321 5.444 5.321 5.362 25,662 +0.12(+2.34%)
Jan 18, 2022 5.199 5.268 5.199 5.240 4,271 +0.07(+1.43%)
Jan 14, 2022 5.166 0 +0.01(+0.16%)
Jan 13, 2022 5.076 5.161 5.076 5.158 8,852 +0.05(+0.96%)
Jan 12, 2022 5.092 5.166 5.087 5.109 36,000 +0.02(+0.48%)
Jan 11, 2022 4.879 5.108 4.879 5.084 17,608 +0.27(+5.62%)
Jan 10, 2022 5.297 5.297 4.626 4.814 67,002 -0.49(-9.26%)
Jan 07, 2022 5.158 5.370 5.158 5.305 25,487 +0.11(+2.05%)
Jan 06, 2022 5.133 5.199 5.007 5.199 5,232 +0.06(+1.11%)
Jan 05, 2022 4.994 5.141 4.994 5.141 6,199 +0.08(+1.62%)
Jan 04, 2022 5.125 5.125 5.059 5.059 7,879 -0.06(-1.12%)
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.