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 )

5.400 -0.020 (-0.37%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 13, 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 (%)
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%)
Apr 03, 2017 7.059 7.059 6.874 6.898 5,369 -0.01(-0.18%)
Mar 31, 2017 6.997 6.997 6.837 6.911 5,945 +0.07(+0.99%)
Mar 30, 2017 6.892 7.009 6.720 6.843 35,608 -0.11(-1.59%)
Mar 29, 2017 6.843 6.966 6.843 6.954 29,149 +0.11(+1.62%)
Mar 28, 2017 6.929 6.960 6.843 6.843 18,252 -0.09(-1.24%)
Mar 27, 2017 7.212 7.379 6.905 6.929 68,607 -0.09(-1.32%)
Mar 24, 2017 6.923 7.022 6.880 7.022 66,376 +0.15(+2.15%)
Mar 23, 2017 6.978 6.978 6.837 6.874 46,797 +0.01(+0.09%)
Mar 22, 2017 6.978 7.022 6.683 6.868 51,676 +0.06(+0.81%)
Mar 21, 2017 6.744 6.812 6.744 6.812 17,256 +0.13(+1.89%)
Mar 20, 2017 6.627 6.686 6.529 6.686 19,289 +0.11(+1.64%)
Mar 17, 2017 6.529 6.685 6.473 6.578 10,709 +0.10(+1.62%)
Mar 16, 2017 6.236 6.584 6.236 6.473 9,548 +0.25(+4.06%)
Mar 15, 2017 6.116 6.221 6.116 6.221 10,595 +0.23(+3.80%)
Mar 14, 2017 5.931 5.999 5.925 5.993 5,279 -0.07(-1.22%)
Mar 13, 2017 6.011 6.073 5.974 6.067 5,659 +0.00(+0.00%)
Mar 10, 2017 6.110 6.147 6.055 6.067 2,386 -0.01(-0.20%)
Mar 09, 2017 6.073 6.110 5.919 6.079 16,310 +0.06(+1.02%)
Mar 08, 2017 6.172 6.190 5.956 6.018 6,219 -0.16(-2.59%)
Mar 07, 2017 5.913 6.215 5.913 6.178 1,995 +0.05(+0.80%)
Mar 06, 2017 6.523 6.523 6.128 6.128 3,768 -0.34(-5.31%)
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.