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 (%)
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%)
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.