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 )

5.320 +0.070 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
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.