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 )

5.504 -0.066 (-1.19%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 20, 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 (%)
Aug 31, 2018 6.664 6.664 6.664 0 -0.06(-0.92%)
Aug 30, 2018 7.028 7.028 6.726 6.726 1,690 +0.01(+0.09%)
Aug 29, 2018 6.473 6.874 6.418 6.720 3,502 +0.06(+0.93%)
Aug 28, 2018 6.356 6.658 6.356 6.658 5,385 +0.15(+2.37%)
Aug 27, 2018 6.578 6.578 6.504 6.504 431 +0.04(+0.57%)
Aug 24, 2018 6.467 6.467 6.467 6.467 1,298 +0.06(+0.96%)
Aug 23, 2018 6.615 6.652 6.369 6.406 7,052 -0.25(-3.70%)
Aug 22, 2018 6.781 6.781 6.621 6.652 1,404 -0.13(-1.91%)
Aug 21, 2018 6.781 6.781 6.781 6.781 1,906 +0.00(+0.00%)
Aug 20, 2018 6.781 6.781 6.781 6.781 118 +0.00(+0.00%)
Aug 17, 2018 6.781 6.781 6.781 6.781 2,597 -0.20(-2.82%)
Aug 16, 2018 6.978 6.978 6.978 6.978 573 +0.00(+0.00%)
Aug 15, 2018 6.978 6.978 6.978 6.978 3,370 -0.04(-0.61%)
Aug 14, 2018 7.021 7.030 7.021 7.022 9,137 +0.10(+1.42%)
Aug 13, 2018 6.948 7.018 6.923 6.923 782 -0.02(-0.31%)
Aug 10, 2018 6.945 6.945 6.945 6.945 162 -0.00(-0.00%)
Aug 09, 2018 6.942 6.945 6.942 6.945 3,203 -0.04(-0.57%)
Aug 08, 2018 6.985 6.985 58 +0.00(+0.00%)
Aug 07, 2018 6.985 6.985 6.985 6.985 102 +0.00(+0.00%)
Aug 06, 2018 6.880 7.304 6.874 6.985 8,285 +0.24(+3.56%)
Aug 03, 2018 6.917 7.036 6.711 6.744 11,689 -0.21(-3.05%)
Aug 02, 2018 6.957 6.957 6.957 6.957 32 +0.00(+0.00%)
Aug 01, 2018 7.075 7.075 6.866 6.957 1,440 -0.10(-1.44%)
Jul 31, 2018 7.083 7.083 7.059 7.059 449 +0.10(+1.42%)
Jul 30, 2018 6.960 6.960 225 +0.00(+0.00%)
Jul 27, 2018 7.132 7.132 6.960 6.960 2,110 +0.00(+0.00%)
Jul 26, 2018 6.861 6.960 6.855 6.960 95,897 -0.14(-1.91%)
Jul 25, 2018 7.095 7.095 7.095 7.095 378 +0.00(+0.00%)
Jul 24, 2018 7.169 7.169 7.009 7.095 3,380 +0.04(+0.61%)
Jul 23, 2018 7.286 7.305 6.991 7.052 10,520 -0.32(-4.38%)
Jul 20, 2018 7.145 7.399 7.077 7.376 14,802 +0.16(+2.26%)
Jul 19, 2018 7.003 7.293 6.991 7.212 13,292 +0.04(+0.60%)
Jul 18, 2018 6.929 7.231 6.754 7.169 124,065 +0.22(+3.10%)
Jul 17, 2018 6.960 6.960 6.954 6.954 935 -0.17(-2.42%)
Jul 16, 2018 6.874 7.145 6.874 7.126 2,812 +0.01(+0.17%)
Jul 13, 2018 6.843 7.114 6.799 7.114 3,097 +0.14(+1.94%)
Jul 12, 2018 7.163 7.163 6.978 6.978 774 -0.25(-3.41%)
Jul 11, 2018 6.960 7.225 6.960 7.225 8,530 +0.16(+2.27%)
Jul 10, 2018 7.131 7.131 7.052 7.065 10,475 +0.01(+0.17%)
Jul 09, 2018 7.115 7.176 7.052 6,091 -0.12(-1.72%)
Jul 06, 2018 7.176 7.176 7.176 7.176 14,303 +0.09(+1.23%)
Jul 05, 2018 7.132 7.132 7.088 7.088 649 -0.12(-1.72%)
Jul 02, 2018 7.212 7.212 7.212 0 +0.08(+1.10%)
Jun 29, 2018 7.302 7.302 7.134 7.134 4,240 -0.29(-3.87%)
Jun 28, 2018 7.421 7.421 7.421 7.421 957 +0.05(+0.70%)
Jun 27, 2018 7.231 7.437 7.231 7.370 6,703 +0.06(+0.80%)
Jun 25, 2018 7.311 7.311 7.311 144 -0.09(-1.20%)
Jun 22, 2018 7.410 7.410 7.400 7.400 980 +0.13(+1.82%)
Jun 20, 2018 7.268 7.268 7.268 17 -0.30(-3.99%)
Jun 18, 2018 7.570 7.570 7.570 25 +0.16(+2.16%)
Jun 13, 2018 7.410 7.410 7.410 30 -0.07(-0.99%)
Jun 11, 2018 7.484 7.484 7.484 144 -0.09(-1.22%)
Jun 08, 2018 7.576 7.576 7.576 7.576 342 -0.03(-0.40%)
Jun 07, 2018 7.601 7.607 7.601 7.607 1,214 +0.22(+2.92%)
Jun 06, 2018 7.484 7.537 7.391 7.391 58,356 +0.04(+0.50%)
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.