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 )

5.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 29, 2020 4.614 4.614 4.614 4.614 3,218 +0.00(+0.00%)
May 28, 2020 4.539 4.614 4.464 4.614 8,137 -0.17(-3.56%)
May 27, 2020 4.785 4.785 4.757 4.784 3,370 +0.27(+5.89%)
May 26, 2020 4.771 4.771 4.511 4.518 3,667 +0.08(+1.69%)
May 22, 2020 4.700 4.700 4.443 4.443 5,120 -0.45(-9.28%)
May 21, 2020 5.045 5.045 4.898 4.898 855 -0.06(-1.17%)
May 20, 2020 4.443 4.997 4.443 4.956 1,733 -0.14(-2.68%)
May 19, 2020 5.133 5.133 4.621 5.092 2,152 +0.31(+6.43%)
May 18, 2020 4.689 5.496 4.682 4.785 6,059 +0.14(+2.94%)
May 15, 2020 4.751 4.755 4.581 4.648 7,607 +0.02(+0.37%)
May 14, 2020 4.696 4.696 4.101 4.631 5,429 -0.15(-3.21%)
May 13, 2020 4.511 4.785 4.511 4.785 12,233 +0.07(+1.45%)
May 12, 2020 4.552 4.716 4.539 4.716 18,061 +0.27(+6.15%)
May 11, 2020 4.375 4.549 4.298 4.443 31,354 +0.00(+0.00%)
May 08, 2020 4.170 4.546 4.170 4.443 32,916 +0.21(+4.84%)
May 07, 2020 4.108 4.238 3.787 4.238 46,564 +0.45(+11.91%)
May 06, 2020 3.910 4.115 3.787 3.787 10,793 -0.34(-8.28%)
May 05, 2020 4.088 4.135 4.022 4.129 33,304 +0.03(+0.67%)
May 04, 2020 4.129 4.129 3.999 4.101 7,178 -0.03(-0.74%)
May 01, 2020 4.012 4.132 3.999 4.132 2,194 -0.03(-0.74%)
Apr 30, 2020 4.409 4.580 4.132 4.163 33,901 -0.04(-1.01%)
Apr 29, 2020 4.197 4.306 3.965 4.205 27,045 -0.05(-1.09%)
Apr 28, 2020 4.156 4.299 4.067 4.252 61,055 -0.12(-2.81%)
Apr 27, 2020 4.496 4.496 4.375 4.375 7,354 -0.12(-2.74%)
Apr 24, 2020 4.498 4.498 4.498 4.498 146 +0.00(+0.00%)
Apr 23, 2020 4.587 4.785 4.347 4.498 8,848 -0.21(-4.36%)
Apr 22, 2020 4.580 4.703 4.580 4.703 1,161 +0.12(+2.53%)
Apr 21, 2020 4.587 4.587 4.587 4.587 509 -0.05(-1.03%)
Apr 20, 2020 4.696 4.794 4.561 4.634 38,457 +0.06(+1.35%)
Apr 17, 2020 4.573 4.573 4.573 4.573 146 +0.00(+0.00%)
Apr 16, 2020 4.573 4.573 4.573 4.573 250 +0.11(+2.47%)
Apr 15, 2020 4.463 4.463 4.463 4.463 114,110 -0.14(-3.13%)
Apr 14, 2020 4.785 4.785 4.607 4.607 2,228 -0.21(-4.40%)
Apr 13, 2020 4.887 4.887 4.480 4.819 5,307 -0.10(-2.08%)
Apr 09, 2020 4.922 4.922 4.922 4.922 146 +0.00(+0.00%)
Apr 08, 2020 4.970 4.970 4.921 4.922 6,915 +0.25(+5.26%)
Apr 07, 2020 4.675 4.675 58 +0.00(+0.00%)
Apr 06, 2020 4.860 4.860 4.675 4.675 727 -0.35(-6.99%)
Apr 03, 2020 5.027 5.027 5.027 5.027 146 +0.00(+0.00%)
Apr 02, 2020 5.027 5.027 68 +0.00(+0.00%)
Apr 01, 2020 5.092 5.092 4.957 5.027 1,688 +0.18(+3.62%)
Mar 31, 2020 4.851 4.851 4.851 4.851 26 +0.00(+0.00%)
Mar 30, 2020 4.846 4.853 4.846 4.851 1,063 -0.04(-0.74%)
Mar 27, 2020 4.887 4.887 4.887 4.887 146 +0.00(+0.00%)
Mar 26, 2020 4.887 4.887 89 +0.00(+0.00%)
Mar 25, 2020 4.887 4.887 4.887 4.887 61 +0.00(+0.00%)
Mar 24, 2020 4.821 4.887 4.821 4.887 836 +0.23(+4.99%)
Mar 23, 2020 4.655 4.655 4.655 4.655 229 -0.17(-3.43%)
Mar 20, 2020 4.820 4.820 4.820 4.820 146 +0.00(+0.00%)
Mar 19, 2020 4.785 4.820 4.785 4.820 854 +0.01(+0.17%)
Mar 18, 2020 4.908 4.908 4.812 4.812 1,003 -0.17(-3.43%)
Mar 17, 2020 5.092 5.092 4.976 4.983 3,401 -0.08(-1.62%)
Mar 16, 2020 5.262 5.262 5.065 5.065 1,878 -0.51(-9.19%)
Mar 13, 2020 5.578 5.578 5.578 5.578 146 +0.00(+0.00%)
Mar 12, 2020 5.735 5.769 5.578 5.578 2,870 -0.49(-8.09%)
Mar 11, 2020 6.068 6.068 6.068 6.068 3,353 +0.01(+0.09%)
Mar 10, 2020 5.872 6.063 5.858 6.063 19,447 +0.09(+1.49%)
Mar 09, 2020 5.974 5.974 19 +0.00(+0.00%)
Mar 06, 2020 5.988 6.049 5.974 5.974 1,462 -0.18(-2.89%)
Mar 05, 2020 5.947 6.169 5.906 6.152 9,070 +0.00(+0.00%)
Mar 04, 2020 6.412 6.412 6.152 6.152 2,320 +0.00(+0.00%)
Mar 03, 2020 6.275 6.275 6.152 6.152 1,449 -0.06(-0.99%)
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.