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 (%)
Mar 29, 2018 7.391 7.391 7.391 0 -0.26(-3.46%)
Mar 28, 2018 7.557 7.656 7.557 7.656 1,014 +0.14(+1.80%)
Mar 27, 2018 7.761 7.761 7.520 7.520 9,257 +0.04(+0.60%)
Mar 26, 2018 7.476 7.476 7.476 7.476 683 -0.08(-1.00%)
Mar 23, 2018 7.360 7.736 7.360 7.551 9,710 +0.22(+3.03%)
Mar 22, 2018 7.269 7.330 7.269 7.330 13,288 +0.02(+0.34%)
Mar 21, 2018 7.305 7.305 7.305 7.305 2,758 +0.22(+3.04%)
Mar 19, 2018 7.089 7.089 7.089 233 -0.06(-0.78%)
Mar 16, 2018 7.145 7.145 7.145 7.145 503 +0.00(+0.00%)
Mar 15, 2018 7.187 7.187 7.097 7.145 2,734 -0.05(-0.68%)
Mar 14, 2018 7.145 7.206 7.145 7.194 1,969 +0.12(+1.65%)
Mar 13, 2018 7.063 7.283 7.063 7.077 8,817 -0.28(-3.85%)
Mar 12, 2018 7.206 7.360 7.188 7.360 3,727 +0.02(+0.25%)
Mar 09, 2018 7.151 7.366 7.151 7.342 6,838 -0.02(-0.33%)
Mar 08, 2018 7.396 7.396 7.366 7.366 467 +0.19(+2.66%)
Mar 07, 2018 7.421 7.089 7.176 1,698 -0.12(-1.69%)
Mar 06, 2018 7.293 7.336 7.268 7.299 4,485 +0.18(+2.51%)
Mar 05, 2018 7.397 7.397 7.083 7.120 28,755 -0.18(-2.45%)
Mar 02, 2018 7.545 7.545 7.299 7.299 8,712 -0.13(-1.74%)
Feb 28, 2018 7.428 7.428 7.428 271 +0.03(+0.42%)
Feb 27, 2018 7.539 7.545 7.379 7.397 1,569 -0.14(-1.80%)
Feb 26, 2018 7.391 7.533 7.391 7.533 1,462 +0.23(+3.21%)
Feb 22, 2018 7.299 7.299 7.299 163 -0.14(-1.82%)
Feb 21, 2018 7.379 7.440 7.379 7.434 2,745 -0.03(-0.45%)
Feb 16, 2018 7.468 7.468 7.468 215 +0.01(+0.20%)
Feb 15, 2018 7.514 7.582 7.453 7.453 2,423 -0.06(-0.82%)
Feb 14, 2018 7.539 7.576 7.514 7.514 677 +0.06(+0.83%)
Feb 13, 2018 7.587 7.625 7.453 7.453 2,100 +0.03(+0.41%)
Feb 12, 2018 7.564 7.853 7.391 7.422 20,586 -0.20(-2.59%)
Feb 09, 2018 7.459 7.872 7.453 7.619 5,166 -0.07(-0.96%)
Feb 08, 2018 7.730 7.730 7.693 7.693 2,430 +0.21(+2.80%)
Feb 07, 2018 7.724 7.484 7.484 20,408 -0.24(-3.11%)
Feb 06, 2018 7.915 7.962 7.613 7.724 18,197 -0.19(-2.37%)
Feb 05, 2018 7.859 7.911 7.853 7.911 2,169 +0.05(+0.66%)
Feb 02, 2018 7.860 7.952 7.859 7.859 1,113 -0.13(-1.66%)
Feb 01, 2018 8.099 8.099 7.992 7.992 7,348 +0.06(+0.74%)
Jan 31, 2018 7.705 7.933 7.705 7.933 12,417 +0.06(+0.71%)
Jan 30, 2018 7.644 7.968 7.644 7.877 847 +0.07(+0.94%)
Jan 29, 2018 8.062 8.062 7.804 7.804 754 -0.14(-1.78%)
Jan 26, 2018 8.031 8.058 7.921 7.945 7,804 -0.36(-4.37%)
Jan 25, 2018 8.309 8.309 8.309 8.309 1,699 +0.38(+4.75%)
Jan 24, 2018 8.099 8.118 7.891 7.932 6,823 -0.17(-2.07%)
Jan 23, 2018 8.247 8.253 8.062 8.099 11,545 -0.11(-1.39%)
Jan 22, 2018 8.214 8.214 8.214 8.214 371 +0.15(+1.88%)
Jan 19, 2018 8.075 8.075 7.964 8.062 22,402 +0.11(+1.39%)
Jan 18, 2018 8.007 8.007 7.952 7.952 16,885 -0.06(-0.69%)
Jan 17, 2018 8.007 8.007 8.007 8.007 1,755 +0.04(+0.46%)
Jan 16, 2018 7.884 7.884 7.884 7.970 110,297 +0.13(+1.65%)
Jan 12, 2018 7.841 7.841 7.841 0 -0.02(-0.27%)
Jan 11, 2018 7.976 7.976 7.791 7.862 9,241 +0.13(+1.71%)
Jan 10, 2018 7.822 7.822 7.730 7.730 3,011 -0.01(-0.16%)
Jan 09, 2018 7.748 7.761 7.742 7.742 3,638 +0.09(+1.13%)
Jan 08, 2018 7.718 7.755 7.653 7.656 4,369 -0.01(-0.16%)
Jan 05, 2018 7.705 7.782 7.668 7.668 8,788 +0.03(+0.40%)
Jan 04, 2018 7.804 7.804 7.576 7.637 20,944 -0.03(-0.40%)
Jan 03, 2018 7.644 7.668 7.625 7.668 2,040 +0.00(+0.00%)
Jan 02, 2018 7.607 7.607 7.607 7.668 5,187 +0.03(+0.40%)
Dec 29, 2017 7.637 7.637 7.637 0 +0.16(+2.14%)
Dec 28, 2017 7.453 7.477 7.360 7.477 4,395 -0.07(-0.90%)
Dec 27, 2017 7.484 7.545 7.447 7.545 5,195 +0.10(+1.41%)
Dec 26, 2017 7.496 7.594 7.416 7.440 12,889 +0.04(+0.58%)
Dec 22, 2017 7.490 7.514 7.256 7.397 7,671 +0.15(+2.04%)
Dec 21, 2017 7.163 7.249 7.114 7.249 16,193 +0.09(+1.29%)
Dec 20, 2017 7.182 7.262 7.150 7.157 4,391 -0.02(-0.26%)
Dec 19, 2017 7.083 7.410 6.874 7.176 21,845 +0.06(+0.87%)
Dec 18, 2017 7.243 7.280 7.114 7.114 12,850 -0.09(-1.28%)
Dec 15, 2017 7.206 7.219 7.176 7.206 69,178 -0.14(-1.93%)
Dec 14, 2017 7.416 7.422 7.040 7.348 64,869 -0.25(-3.24%)
Dec 13, 2017 7.822 7.847 7.551 7.594 43,476 -0.12(-1.60%)
Dec 12, 2017 7.391 7.724 7.391 7.718 21,442 +0.31(+4.16%)
Dec 11, 2017 7.551 7.674 7.410 7.410 96,109 -0.26(-3.45%)
Dec 08, 2017 7.674 7.674 7.674 7.674 558 +0.07(+0.89%)
Dec 07, 2017 7.742 7.755 7.434 7.607 19,586 -0.15(-1.91%)
Dec 06, 2017 7.798 7.989 7.742 7.755 5,784 +0.01(+0.18%)
Dec 05, 2017 7.742 7.742 7.705 7.741 90,077 -0.00(-0.02%)
Dec 04, 2017 7.668 7.742 7.668 7.742 28,738 +0.00(+0.00%)
Dec 01, 2017 7.730 7.785 7.730 7.742 6,562 +0.04(+0.48%)
Nov 30, 2017 7.804 7.853 7.693 7.705 69,235 -0.01(-0.08%)
Nov 29, 2017 7.761 7.761 7.637 7.711 26,714 +0.01(+0.08%)
Nov 28, 2017 7.693 7.781 7.521 7.705 28,256 +0.01(+0.16%)
Nov 27, 2017 7.791 7.908 7.693 7.693 7,396 -0.19(-2.42%)
Nov 24, 2017 7.884 7.926 7.822 7.884 2,790 +0.11(+1.36%)
Nov 22, 2017 7.778 7.778 7.778 7.778 316 +0.02(+0.22%)
Nov 21, 2017 7.539 7.761 7.428 7.761 22,820 +0.36(+4.91%)
Nov 17, 2017 7.397 7.397 7.397 21 -0.10(-1.31%)
Nov 16, 2017 7.228 7.514 7.228 7.496 20,377 +0.11(+1.50%)
Nov 15, 2017 7.293 7.391 6.787 7.385 49,949 +0.01(+0.17%)
Nov 14, 2017 7.539 7.631 7.354 7.373 36,457 -0.30(-3.86%)
Nov 13, 2017 7.755 7.761 7.644 7.668 24,197 -0.12(-1.50%)
Nov 10, 2017 8.003 8.003 7.644 7.785 27,379 -0.04(-0.47%)
Nov 09, 2017 7.921 7.939 7.767 7.822 39,756 -0.10(-1.24%)
Nov 08, 2017 7.995 8.161 7.776 7.921 23,949 -0.01(-0.16%)
Nov 07, 2017 7.964 7.970 7.619 7.933 25,420 -0.04(-0.46%)
Nov 06, 2017 7.896 8.013 7.718 7.970 43,214 +0.01(+0.09%)
Nov 03, 2017 8.019 8.072 7.724 7.963 30,354 -0.16(-1.98%)
Nov 02, 2017 8.038 8.130 8.038 8.124 5,836 +0.36(+4.60%)
Nov 01, 2017 7.995 7.995 7.767 7.767 1,043 -0.08(-1.02%)
Oct 31, 2017 7.822 8.013 7.822 7.847 21,504 -0.10(-1.32%)
Oct 30, 2017 8.013 8.038 7.952 7.952 5,827 -0.02(-0.31%)
Oct 27, 2017 7.804 8.038 7.804 7.976 6,758 +0.09(+1.17%)
Oct 26, 2017 7.902 8.007 7.662 7.884 20,879 -0.14(-1.69%)
Oct 24, 2017 8.019 8.019 8.019 37 +0.01(+0.15%)
Oct 23, 2017 7.970 8.038 7.828 8.007 6,786 +0.09(+1.17%)
Oct 20, 2017 7.921 7.945 7.915 7.915 4,700 -0.03(-0.39%)
Oct 18, 2017 7.945 7.945 7.945 95 -0.05(-0.62%)
Oct 17, 2017 8.001 8.013 7.958 7.995 9,225 +0.17(+2.20%)
Oct 16, 2017 8.056 8.229 7.619 7.822 43,217 -0.06(-0.70%)
Oct 13, 2017 7.911 7.941 7.878 7.878 21,997 -0.02(-0.23%)
Oct 11, 2017 7.896 7.896 7.896 84 -0.11(-1.38%)
Oct 10, 2017 7.933 8.186 7.921 8.007 36,077 -0.03(-0.32%)
Oct 09, 2017 8.033 8.033 8.033 8.033 397 +0.06(+0.71%)
Oct 05, 2017 7.976 274 +0.01(+0.08%)
Oct 04, 2017 7.970 7.976 7.945 7.970 17,662 +0.11(+1.41%)
Oct 03, 2017 7.945 7.976 7.859 7.859 9,260 +0.03(+0.39%)
Oct 02, 2017 7.741 7.828 7.741 7.828 1,850 -0.01(-0.16%)
Sep 29, 2017 7.982 7.982 7.613 7.841 17,734 +0.02(+0.24%)
Sep 26, 2017 7.822 79 +0.00(+0.00%)
Sep 25, 2017 7.945 7.945 7.822 7.822 1,758 -0.02(-0.31%)
Sep 22, 2017 7.816 7.887 7.804 7.847 6,812 +0.07(+0.87%)
Sep 21, 2017 7.945 7.958 7.761 7.779 11,014 -0.18(-2.24%)
Sep 20, 2017 7.952 7.958 7.687 7.958 1,209 +0.06(+0.70%)
Sep 19, 2017 7.945 7.945 7.888 7.902 884 +0.07(+0.94%)
Sep 18, 2017 7.964 7.964 7.828 7.828 3,641 -0.12(-1.55%)
Sep 15, 2017 8.069 8.081 7.952 7.952 1,612 -0.12(-1.45%)
Sep 14, 2017 8.029 8.069 8.029 8.069 1,011 +0.00(+0.00%)
Sep 13, 2017 8.019 8.099 7.921 8.069 33,025 -0.03(-0.38%)
Sep 12, 2017 7.958 8.247 7.958 8.099 34,992 +0.14(+1.70%)
Sep 11, 2017 8.007 8.007 7.718 7.964 14,149 -0.04(-0.46%)
Sep 08, 2017 7.748 8.001 7.705 8.001 9,921 +0.41(+5.35%)
Sep 07, 2017 7.557 7.841 7.533 7.594 25,772 -0.20(-2.53%)
Sep 06, 2017 7.607 7.835 7.607 7.791 20,614 +0.28(+3.69%)
Sep 05, 2017 7.424 7.711 7.424 7.514 16,086 -0.17(-2.20%)
Sep 01, 2017 7.514 7.683 7.514 7.683 10,809 +0.17(+2.25%)
Aug 31, 2017 7.484 7.514 7.484 7.514 3,846 +0.02(+0.25%)
Aug 30, 2017 7.360 7.533 7.360 7.496 4,321 +0.07(+0.99%)
Aug 29, 2017 7.410 7.423 7.410 7.423 1,214 +0.09(+1.27%)
Aug 28, 2017 7.330 7.330 7.293 7.330 4,042 -0.01(-0.08%)
Aug 25, 2017 7.403 7.403 7.071 7.336 23,103 -0.18(-2.38%)
Aug 24, 2017 7.514 7.514 7.514 7.514 237 -0.15(-1.93%)
Aug 23, 2017 7.391 7.699 7.268 7.662 31,141 +0.28(+3.84%)
Aug 22, 2017 7.323 7.391 7.323 7.379 16,592 +0.10(+1.35%)
Aug 21, 2017 7.268 7.280 7.249 7.280 8,598 +0.01(+0.17%)
Aug 18, 2017 7.231 7.268 7.225 7.268 8,312 +0.24(+3.38%)
Aug 16, 2017 7.030 45 -0.05(-0.75%)
Aug 15, 2017 6.960 7.145 6.960 7.083 3,599 +0.07(+0.97%)
Aug 14, 2017 7.151 7.176 7.015 7.015 8,414 -0.22(-2.98%)
Aug 11, 2017 7.280 7.280 7.075 7.231 11,512 -0.05(-0.68%)
Aug 10, 2017 7.311 7.311 7.280 7.280 1,438 +0.22(+3.05%)
Aug 09, 2017 6.978 7.114 6.892 7.065 10,369 +0.00(+0.00%)
Aug 08, 2017 7.151 7.151 7.022 7.065 9,637 -0.05(-0.69%)
Aug 07, 2017 7.200 7.354 7.108 7.114 23,298 -0.22(-2.94%)
Aug 04, 2017 7.299 7.330 7.268 7.330 1,013 +0.05(+0.72%)
Aug 03, 2017 7.330 7.330 7.277 7.277 4,568 -0.30(-3.94%)
Aug 02, 2017 7.206 7.875 7.132 7.576 28,227 +0.25(+3.45%)
Aug 01, 2017 7.083 7.323 7.083 7.323 19,716 +0.23(+3.30%)
Jul 31, 2017 7.163 7.166 7.052 7.089 3,615 +0.08(+1.14%)
Jul 28, 2017 6.941 7.009 6.941 7.009 904 +0.05(+0.71%)
Jul 27, 2017 7.237 7.293 6.960 6.960 9,371 -0.24(-3.28%)
Jul 26, 2017 7.196 7.196 7.196 7.196 866 -0.13(-1.83%)
Jul 25, 2017 7.348 7.348 7.151 7.330 12,873 +0.13(+1.80%)
Jul 24, 2017 7.120 7.286 6.967 7.200 2,534 -0.12(-1.68%)
Jul 21, 2017 7.323 7.323 7.323 7.323 948 +0.18(+2.59%)
Jul 20, 2017 7.139 7.139 7.139 7.139 506 +0.04(+0.52%)
Jul 19, 2017 7.073 7.194 7.073 7.102 2,287 -0.01(-0.17%)
Jul 18, 2017 7.145 7.385 6.917 7.114 28,737 +0.18(+2.67%)
Jul 17, 2017 6.929 6.929 6.929 6.929 626 -0.18(-2.51%)
Jul 13, 2017 7.108 9 +0.14(+2.03%)
Jul 12, 2017 7.108 7.108 6.966 6.966 516 -0.14(-1.99%)
Jul 11, 2017 7.108 7.108 7.108 7.108 543 +0.21(+3.04%)
Jul 10, 2017 6.892 6.941 6.892 6.898 3,034 -0.12(-1.75%)
Jul 06, 2017 7.022 63 +0.18(+2.61%)
Jul 05, 2017 6.948 6.960 6.843 6.843 3,428 -0.12(-1.68%)
Jul 03, 2017 6.960 6.960 6.960 6.960 410 -0.08(-1.14%)
Jun 30, 2017 6.923 7.040 6.923 7.040 677 +0.00(+0.00%)
Jun 29, 2017 7.071 7.071 7.034 7.040 1,862 +0.14(+2.05%)
Jun 28, 2017 6.861 7.046 6.652 6.898 12,103 -0.21(-2.95%)
Jun 27, 2017 6.911 7.108 6.911 7.108 331 +0.00(+0.00%)
Jun 26, 2017 7.065 7.108 7.065 7.108 402 -0.01(-0.17%)
Jun 22, 2017 7.120 92 +0.11(+1.58%)
Jun 21, 2017 6.997 7.009 6.991 7.009 1,587 -0.06(-0.87%)
Jun 20, 2017 6.997 7.089 6.997 7.071 13,163 +0.04(+0.61%)
Jun 19, 2017 6.906 7.126 6.906 7.028 13,233 -0.02(-0.26%)
Jun 16, 2017 7.046 7.046 7.046 7.046 25,980 +0.09(+1.33%)
Jun 15, 2017 6.911 6.954 6.911 6.954 2,885 -0.17(-2.38%)
Jun 14, 2017 7.219 7.280 7.089 7.123 54,418 -0.11(-1.49%)
Jun 12, 2017 7.231 87 +0.23(+3.25%)
Jun 09, 2017 7.022 7.028 6.529 7.003 25,749 -0.14(-1.98%)
Jun 07, 2017 7.145 16 -0.09(-1.28%)
Jun 06, 2017 7.249 7.249 7.102 7.237 1,073 +0.14(+1.91%)
Jun 05, 2017 7.345 7.345 7.028 7.102 3,506 -0.21(-2.86%)
Jun 02, 2017 6.972 7.391 6.972 7.311 17,896 +0.24(+3.40%)
Jun 01, 2017 6.744 7.089 6.590 7.071 6,500 +0.08(+1.15%)
May 31, 2017 7.028 7.046 6.972 6.991 3,799 -0.09(-1.30%)
May 30, 2017 7.145 7.176 7.022 7.083 5,255 -0.25(-3.36%)
May 26, 2017 7.206 7.360 7.163 7.330 40,288 -0.01(-0.08%)
May 25, 2017 7.237 7.336 7.145 7.336 46,627 +0.22(+3.12%)
May 24, 2017 6.997 7.176 6.997 7.114 25,587 +0.14(+2.03%)
May 23, 2017 7.083 7.083 6.923 6.972 8,577 +0.05(+0.71%)
May 22, 2017 6.868 6.923 6.868 6.923 2,188 +0.01(+0.09%)
May 19, 2017 6.818 6.917 6.818 6.917 4,128 +0.12(+1.72%)
May 18, 2017 6.735 6.800 6.735 6.800 1,206 -0.10(-1.43%)
May 17, 2017 6.535 6.898 6.535 6.898 15,823 +0.12(+1.73%)
May 16, 2017 6.769 6.892 6.590 6.781 24,233 +0.09(+1.38%)
May 15, 2017 6.689 6.849 6.689 6.689 26,993 +0.12(+1.88%)
May 12, 2017 6.781 6.837 6.560 6.566 31,364 -0.18(-2.74%)
May 11, 2017 6.775 6.892 6.744 6.751 36,553 -0.11(-1.56%)
May 10, 2017 6.775 6.858 6.572 6.858 6,780 +0.18(+2.71%)
May 09, 2017 6.455 6.683 6.326 6.677 64,827 +0.17(+2.65%)
May 08, 2017 6.510 6.510 6.313 6.504 19,325 -0.06(-0.85%)
May 05, 2017 6.710 6.710 6.529 6.560 7,474 -0.04(-0.65%)
May 04, 2017 6.418 6.603 6.255 6.603 37,233 +0.14(+2.10%)
May 03, 2017 6.486 6.486 6.356 6.467 17,708 +0.12(+1.83%)
May 02, 2017 6.172 6.436 6.172 6.351 24,136 +0.01(+0.11%)
May 01, 2017 6.535 6.535 6.344 6.344 4,635 -0.22(-3.37%)
Apr 27, 2017 6.566 138 -0.00(-0.00%)
Apr 26, 2017 6.677 6.677 6.473 6.566 12,496 -0.18(-2.74%)
Apr 25, 2017 6.751 6.868 6.480 6.751 22,897 +0.10(+1.48%)
Apr 24, 2017 6.855 6.855 6.646 6.652 21,708 -0.23(-3.40%)
Apr 21, 2017 6.738 6.886 6.738 6.886 5,114 +0.09(+1.27%)
Apr 20, 2017 6.978 6.978 6.714 6.800 3,789 -0.09(-1.34%)
Apr 19, 2017 7.083 7.083 6.892 6.892 2,972 -0.10(-1.50%)
Apr 18, 2017 7.071 7.071 6.849 6.997 19,914 -0.01(-0.18%)
Apr 17, 2017 6.849 7.151 6.683 7.009 70,579 +0.06(+0.89%)
Apr 13, 2017 6.787 6.972 6.700 6.948 5,744 +0.20(+2.92%)
Apr 12, 2017 6.861 6.861 6.695 6.751 9,731 -0.14(-1.97%)
Apr 11, 2017 6.978 6.978 6.800 6.886 6,851 -0.04(-0.62%)
Apr 10, 2017 6.898 6.929 6.701 6.929 4,036 +0.07(+1.08%)
Apr 07, 2017 6.898 6.960 6.781 6.855 20,723 -0.09(-1.24%)
Apr 06, 2017 7.022 7.022 6.941 6.941 2,297 -0.09(-1.23%)
Apr 05, 2017 7.022 7.163 6.872 7.028 34,686 +0.14(+1.97%)
Apr 04, 2017 7.009 7.009 6.849 6.892 3,135 -0.01(-0.09%)
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.