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 (%)
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%)
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.