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 )

5.510 +0.090 (+1.66%)
Official Closing Price Updated: 4:10 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 (%)
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.