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 (%)
Jun 28, 2019 5.722 5.722 5.715 5.715 3,849 +0.00(+0.00%)
Jun 27, 2019 5.683 5.738 5.683 5.715 24,965 +0.29(+5.39%)
Jun 26, 2019 5.423 5.423 5.423 5.423 35 +0.00(+0.00%)
Jun 25, 2019 5.293 5.634 5.293 5.423 23,107 +0.13(+2.37%)
Jun 24, 2019 5.298 5.298 5.298 5.298 657 -0.09(-1.72%)
Jun 21, 2019 5.390 5.390 5.390 5.390 153 +0.00(+0.00%)
Jun 20, 2019 5.403 5.403 5.228 5.390 1,910 -0.25(-4.49%)
Jun 19, 2019 5.644 5.644 16 +0.00(+0.00%)
Jun 18, 2019 5.644 5.644 12 +0.00(+0.00%)
Jun 17, 2019 5.644 5.644 5.644 5.644 181 +0.00(+0.00%)
Jun 14, 2019 5.644 5.644 5.644 5.644 153 +0.00(+0.00%)
Jun 13, 2019 5.585 5.644 5.585 5.644 675 +0.06(+1.05%)
Jun 12, 2019 5.585 5.585 150 +0.00(+0.00%)
Jun 11, 2019 5.585 5.585 5.585 5.585 541 +0.03(+0.47%)
Jun 10, 2019 5.559 5.559 5.559 5.559 112 +0.00(+0.00%)
Jun 07, 2019 5.585 5.650 5.390 5.559 6,159 +0.18(+3.42%)
Jun 06, 2019 5.375 5.375 5.375 5.375 1 +0.00(+0.00%)
Jun 05, 2019 5.375 5.375 5.375 5.375 1,364 -0.10(-1.82%)
Jun 04, 2019 5.475 5.475 21 +0.00(+0.00%)
Jun 03, 2019 5.364 5.475 5.364 5.475 2,765 -0.10(-1.86%)
May 31, 2019 5.579 5.579 5.579 5.579 153 +0.00(+0.00%)
May 30, 2019 5.618 5.618 5.429 5.579 3,533 -0.04(-0.69%)
May 29, 2019 5.449 5.617 5.426 5.617 4,009 +0.19(+3.59%)
May 28, 2019 5.514 5.559 5.423 5.423 2,214 -0.16(-2.91%)
May 24, 2019 5.585 5.585 5.585 5.585 153 +0.00(+0.00%)
May 23, 2019 5.585 5.585 5.585 10 +0.00(+0.00%)
May 22, 2019 5.533 5.585 5.416 5.585 3,507 -0.10(-1.83%)
May 21, 2019 5.676 5.689 5.676 5.689 8,020 +0.01(+0.12%)
May 20, 2019 5.715 5.715 5.585 5.683 1,779 +0.01(+0.23%)
May 17, 2019 5.670 5.670 5.670 5.670 461 -0.08(-1.36%)
May 16, 2019 5.748 5.748 5.748 5.748 177 +0.01(+0.11%)
May 15, 2019 5.742 5.742 5.742 5.742 460 -0.25(-4.22%)
May 14, 2019 5.754 5.994 5.644 5.994 686 +0.25(+4.29%)
May 13, 2019 6.014 6.014 5.748 5.748 799 -0.19(-3.28%)
May 10, 2019 5.942 5.942 5.942 5.942 153 +0.00(+0.00%)
May 09, 2019 5.942 5.942 15 +0.00(+0.00%)
May 08, 2019 5.884 5.942 5.839 5.942 14,444 +0.05(+0.77%)
May 07, 2019 5.722 5.897 5.585 5.897 27,835 +0.14(+2.37%)
May 06, 2019 6.007 6.007 5.582 5.761 14,661 -0.27(-4.42%)
May 03, 2019 6.118 6.118 5.981 6.027 4,157 -0.14(-2.32%)
May 02, 2019 6.170 6.170 9 +0.00(+0.00%)
May 01, 2019 6.170 6.170 6.170 6.170 35 +0.00(+0.00%)
Apr 30, 2019 6.170 6.170 6.040 6.170 3,495 +0.05(+0.88%)
Apr 29, 2019 6.116 6.116 40 +0.00(+0.00%)
Apr 26, 2019 6.339 6.417 6.059 6.116 3,079 -0.16(-2.61%)
Apr 25, 2019 6.280 6.280 212 +0.00(+0.00%)
Apr 24, 2019 6.241 6.397 6.241 6.280 18,056 -0.09(-1.34%)
Apr 23, 2019 6.366 6.366 6.366 6.366 278 +0.02(+0.32%)
Apr 22, 2019 6.397 6.456 6.326 6.345 4,172 -0.08(-1.31%)
Apr 18, 2019 6.787 6.787 6.369 6.430 10,624 -0.04(-0.60%)
Apr 17, 2019 6.469 6.469 6.469 6.469 12 +0.00(+0.00%)
Apr 16, 2019 6.469 6.469 29 +0.00(+0.00%)
Apr 15, 2019 6.313 6.494 6.313 6.469 5,441 +0.07(+1.12%)
Apr 12, 2019 6.397 6.397 6.397 6.397 153 +0.00(+0.00%)
Apr 11, 2019 6.397 6.397 6.397 6.397 326 -0.10(-1.50%)
Apr 10, 2019 6.494 6.494 6.494 6.494 21 +0.00(+0.00%)
Apr 09, 2019 6.559 6.566 6.494 6.494 1,042 +0.11(+1.73%)
Apr 08, 2019 6.384 6.587 6.312 6.384 11,203 -0.04(-0.61%)
Apr 05, 2019 6.423 6.423 6.423 6.423 153 +0.00(+0.00%)
Apr 04, 2019 6.423 6.423 4 +0.00(+0.00%)
Apr 03, 2019 6.423 6.423 6.423 6.423 403 +0.04(+0.60%)
Apr 02, 2019 6.385 6.385 146 +0.00(+0.00%)
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.