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 (%)
Dec 31, 2020 5.318 5.318 5.318 772 +0.00(+0.00%)
Dec 30, 2020 5.524 5.524 5.318 5.318 772 -0.08(-1.45%)
Dec 29, 2020 5.196 5.403 5.196 5.396 4,623 +0.17(+3.20%)
Dec 28, 2020 5.239 5.423 5.189 5.228 3,709 -0.04(-0.74%)
Dec 24, 2020 5.311 5.311 5.189 5.268 2,946 -0.07(-1.34%)
Dec 23, 2020 5.339 5.339 5.339 5.339 436 +0.01(+0.20%)
Dec 22, 2020 5.578 5.578 5.310 5.328 14,678 -0.23(-4.10%)
Dec 21, 2020 5.631 5.631 5.524 5.556 7,108 -0.09(-1.58%)
Dec 18, 2020 5.660 5.661 5.624 5.645 1,122 +0.12(+2.19%)
Dec 17, 2020 5.524 5.524 5.524 5.524 37 +0.00(+0.00%)
Dec 16, 2020 5.432 5.524 5.424 5.524 1,300 -0.06(-1.00%)
Dec 15, 2020 5.580 5.580 5.580 5.580 56 +0.00(+0.00%)
Dec 14, 2020 5.480 5.580 5.480 5.580 876 -0.12(-2.15%)
Dec 11, 2020 5.638 5.702 5.546 5.702 7,856 +0.29(+5.26%)
Dec 10, 2020 5.677 5.677 5.417 5.417 1,842 +0.01(+0.13%)
Dec 09, 2020 5.596 5.745 5.353 5.410 6,687 -0.30(-5.24%)
Dec 08, 2020 5.353 5.710 5.353 5.710 12,431 +0.00(+0.00%)
Dec 07, 2020 5.888 5.888 5.232 5.710 9,890 -0.13(-2.20%)
Dec 04, 2020 6.152 6.270 5.432 5.838 19,079 -0.39(-6.31%)
Dec 03, 2020 5.983 6.231 5.832 6.231 31,769 +0.39(+6.61%)
Dec 02, 2020 6.038 6.038 5.696 5.845 7,654 -0.00(-0.02%)
Dec 01, 2020 6.547 6.547 5.846 5.846 8,805 -0.36(-5.87%)
Nov 30, 2020 6.571 6.571 5.945 6.210 7,630 +0.24(+4.00%)
Nov 27, 2020 5.949 6.107 5.949 5.972 1,017 +0.30(+5.25%)
Nov 25, 2020 5.983 6.087 5.674 5.674 3,198 -0.28(-4.66%)
Nov 24, 2020 6.032 6.520 5.951 5.951 10,377 +0.13(+2.17%)
Nov 23, 2020 5.715 5.827 5.715 5.825 44,224 +0.11(+1.98%)
Nov 20, 2020 5.674 5.712 5.674 5.712 2,617 +0.04(+0.79%)
Nov 19, 2020 5.667 5.667 5.667 5.667 13 +0.00(+0.00%)
Nov 18, 2020 5.640 5.667 5.640 5.667 1,605 +0.14(+2.62%)
Nov 17, 2020 5.805 5.805 5.378 5.523 2,266 +0.14(+2.69%)
Nov 16, 2020 5.378 5.378 5.378 5.378 151 +0.00(+0.00%)
Nov 13, 2020 5.640 5.640 5.378 5.378 2,035 -0.12(-2.25%)
Nov 12, 2020 5.502 5.502 5.502 5.502 26 +0.00(+0.00%)
Nov 11, 2020 5.502 5.502 5.502 5.502 168 +0.00(+0.00%)
Nov 10, 2020 5.433 5.564 5.309 5.502 1,987 +0.07(+1.27%)
Nov 09, 2020 5.419 5.579 5.419 5.433 4,071 +0.17(+3.27%)
Nov 06, 2020 5.413 5.413 5.261 5.261 581 +0.03(+0.66%)
Nov 05, 2020 5.337 5.364 5.227 5.227 15,110 +0.00(+0.00%)
Nov 04, 2020 5.227 5.227 5.227 5.227 93 +0.00(+0.00%)
Nov 03, 2020 5.227 5.227 5.227 5.227 7 +0.00(+0.00%)
Nov 02, 2020 5.227 5.227 5.227 5.227 55 +0.00(+0.00%)
Oct 30, 2020 5.227 5.227 5.227 5.227 145 +0.00(+0.00%)
Oct 29, 2020 5.227 5.227 122 +0.00(+0.00%)
Oct 28, 2020 5.227 5.227 5.227 5.227 43,770 +0.00(+0.00%)
Oct 27, 2020 5.227 5.227 5.227 5.227 11 +0.00(+0.00%)
Oct 26, 2020 5.227 5.227 5.227 5.227 580 -0.07(-1.30%)
Oct 23, 2020 5.296 5.296 5.296 5.296 145 +0.00(+0.00%)
Oct 22, 2020 5.213 5.296 5.213 5.296 2,242 +0.08(+1.58%)
Oct 21, 2020 5.213 5.213 5.213 5.213 11 +0.00(+0.00%)
Oct 20, 2020 5.213 5.213 5.213 5.213 126 +0.00(+0.00%)
Oct 19, 2020 5.213 5.213 200 +0.00(+0.00%)
Oct 16, 2020 5.213 5.213 5.213 5.213 145 +0.00(+0.00%)
Oct 15, 2020 5.213 5.213 24 +0.00(+0.00%)
Oct 14, 2020 5.234 5.234 5.213 5.213 596 -0.17(-3.07%)
Oct 13, 2020 5.378 5.378 5.378 5.378 237 +0.05(+0.90%)
Oct 12, 2020 5.330 5.330 127 +0.00(+0.00%)
Oct 09, 2020 5.330 5.330 5.330 5.330 145 +0.00(+0.00%)
Oct 08, 2020 5.413 5.413 5.330 5.330 458 -0.03(-0.64%)
Oct 07, 2020 5.479 5.479 5.364 5.364 4,645 +0.01(+0.26%)
Oct 06, 2020 5.351 5.351 250 +0.00(+0.00%)
Oct 05, 2020 5.351 5.351 5.351 5.351 171 +0.00(+0.00%)
Oct 02, 2020 5.481 5.508 5.351 5.351 1,890 -0.05(-1.01%)
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.