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 (%)
Jan 31, 2020 6.279 6.335 6.279 6.335 290 -0.06(-0.96%)
Jan 30, 2020 6.396 6.396 6.396 6.396 5 +0.00(+0.00%)
Jan 29, 2020 6.304 6.396 6.304 6.396 51,316 +0.03(+0.54%)
Jan 28, 2020 6.307 6.362 6.307 6.362 1,310 +0.05(+0.76%)
Jan 27, 2020 6.396 6.396 6.286 6.314 33,410 -0.08(-1.29%)
Jan 24, 2020 6.279 6.396 6.279 6.396 5,234 +0.12(+1.86%)
Jan 23, 2020 6.293 6.293 6.279 6.279 6,896 +0.09(+1.46%)
Jan 22, 2020 6.189 6.189 6.189 6.189 497 -0.12(-1.98%)
Jan 21, 2020 6.307 6.314 6.307 6.314 597 +0.08(+1.21%)
Jan 16, 2020 6.238 6.238 6.238 0 -0.00(-0.02%)
Jan 15, 2020 6.239 6.239 6.239 6.239 754 -0.10(-1.51%)
Jan 14, 2020 6.334 6.334 6.334 6.334 116 +0.00(+0.00%)
Jan 13, 2020 6.348 6.348 6.280 6.334 77,604 +0.01(+0.11%)
Jan 10, 2020 6.279 6.355 6.279 6.327 10,468 +0.05(+0.82%)
Jan 09, 2020 6.276 6.276 6.276 6.276 551 -0.03(-0.49%)
Jan 08, 2020 6.183 6.307 6.107 6.307 2,675 +0.15(+2.46%)
Jan 07, 2020 6.197 6.197 6.155 6.155 542 -0.04(-0.67%)
Jan 06, 2020 6.320 6.320 6.190 6.197 2,703 -0.02(-0.39%)
Jan 03, 2020 6.221 6.221 6.221 6.221 145 +0.00(+0.00%)
Jan 02, 2020 6.314 6.348 6.221 6.221 2,303 -0.13(-2.05%)
Dec 31, 2019 6.307 6.353 6.307 6.351 727 +0.02(+0.37%)
Dec 30, 2019 6.341 6.341 6.314 6.327 1,282 -0.10(-1.60%)
Dec 27, 2019 6.420 6.527 6.420 6.430 2,326 +0.02(+0.32%)
Dec 26, 2019 6.398 6.437 6.375 6.410 3,933 -0.02(-0.33%)
Dec 24, 2019 6.431 6.431 6.431 6.431 290 +0.12(+1.86%)
Dec 23, 2019 6.314 6.315 6.314 6.314 1,170 +0.12(+2.00%)
Dec 20, 2019 6.190 6.190 6.190 6.190 145 +0.00(+0.00%)
Dec 19, 2019 6.203 6.203 6.190 6.190 1,099 -0.14(-2.28%)
Dec 18, 2019 6.224 6.341 6.214 6.334 12,039 +0.14(+2.33%)
Dec 17, 2019 6.190 6.224 6.176 6.190 8,692 +0.07(+1.12%)
Dec 16, 2019 6.117 6.190 6.117 6.121 2,435 +0.00(+0.01%)
Dec 13, 2019 6.155 6.155 6.104 6.121 48,709 +0.01(+0.23%)
Dec 12, 2019 6.004 6.107 6.004 6.107 712 +0.22(+3.76%)
Dec 11, 2019 6.128 6.128 5.825 5.886 98,178 -0.24(-3.95%)
Dec 10, 2019 6.128 6.132 6.128 6.128 1,257 +0.00(+0.00%)
Dec 09, 2019 6.135 6.154 6.128 6.128 1,666 -0.12(-1.98%)
Dec 06, 2019 6.382 6.412 6.190 6.252 11,050 -0.03(-0.54%)
Dec 05, 2019 6.215 6.300 6.163 6.286 11,112 +0.08(+1.22%)
Dec 04, 2019 6.300 6.300 6.170 6.210 7,263 -0.02(-0.37%)
Dec 03, 2019 6.194 6.241 6.137 6.233 4,947 +0.03(+0.50%)
Dec 02, 2019 6.202 6.358 6.177 6.202 5,957 -0.09(-1.37%)
Nov 29, 2019 6.289 6.289 6.289 6.289 307 +0.15(+2.47%)
Nov 27, 2019 6.137 6.137 6.137 6.137 461 -0.08(-1.25%)
Nov 26, 2019 6.267 6.267 6.137 6.215 3,170 -0.05(-0.83%)
Nov 25, 2019 6.202 6.267 6.202 6.267 2,709 +0.06(+1.05%)
Nov 22, 2019 6.202 6.202 6.202 6.202 153 +0.00(+0.00%)
Nov 21, 2019 6.202 6.202 6.202 6.202 132 +0.00(+0.00%)
Nov 20, 2019 6.150 6.202 6.046 6.202 1,843 +0.01(+0.10%)
Nov 19, 2019 6.196 6.196 6.196 6.196 1,752 -0.14(-2.20%)
Nov 18, 2019 6.053 6.335 5.940 6.335 7,350 +0.20(+3.23%)
Nov 15, 2019 6.196 6.196 6.053 6.137 6,467 +0.05(+0.75%)
Nov 14, 2019 6.059 6.092 5.916 6.092 4,790 +0.03(+0.51%)
Nov 13, 2019 6.061 6.061 6.061 6.061 334 -0.18(-2.87%)
Nov 12, 2019 6.040 6.240 6.040 6.240 1,099 +0.01(+0.08%)
Nov 11, 2019 6.105 6.262 5.962 6.235 3,295 +0.02(+0.31%)
Nov 08, 2019 6.139 6.215 6.139 6.215 461 -0.12(-1.96%)
Nov 07, 2019 6.339 6.339 6.339 6.339 32 +0.00(+0.00%)
Nov 06, 2019 6.339 6.339 6.339 6.339 1,053 -0.01(-0.19%)
Nov 05, 2019 6.352 6.352 6.352 6.352 1,528 +0.05(+0.82%)
Nov 04, 2019 6.261 6.300 6.254 6.300 679 +0.06(+0.89%)
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.