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, 2021 5.035 5.092 5.019 5.092 1,601 +0.03(+0.65%)
Dec 30, 2021 5.027 5.092 5.027 5.059 4,956 +0.06(+1.15%)
Dec 29, 2021 4.945 5.051 4.945 5.002 7,873 +0.07(+1.50%)
Dec 28, 2021 4.789 5.043 4.789 4.928 17,426 +0.06(+1.18%)
Dec 27, 2021 4.765 4.928 4.765 4.871 19,735 -0.01(-0.17%)
Dec 23, 2021 4.724 4.935 4.707 4.879 15,207 +0.07(+1.36%)
Dec 22, 2021 4.773 4.885 4.727 4.814 7,878 +0.03(+0.68%)
Dec 21, 2021 4.773 4.855 4.748 4.781 3,092 +0.04(+0.86%)
Dec 20, 2021 4.756 4.769 4.716 4.740 12,652 -0.07(-1.53%)
Dec 17, 2021 4.666 4.863 4.617 4.814 15,674 +0.09(+1.91%)
Dec 16, 2021 4.855 4.855 4.699 4.724 14,778 -0.04(-0.86%)
Dec 15, 2021 4.773 4.838 4.748 4.765 9,307 +0.01(+0.17%)
Dec 14, 2021 4.789 4.920 4.756 4.756 8,121 -0.12(-2.52%)
Dec 13, 2021 4.994 5.084 4.879 4.879 6,720 -0.09(-1.81%)
Dec 10, 2021 5.207 5.207 4.871 4.969 4,481 +0.05(+1.08%)
Dec 09, 2021 4.994 4.994 4.904 4.916 7,436 -0.18(-3.57%)
Dec 08, 2021 4.986 5.098 4.986 5.098 2,714 +0.19(+3.79%)
Dec 07, 2021 4.986 5.133 4.838 4.912 19,358 -0.02(-0.50%)
Dec 06, 2021 4.724 4.937 4.724 4.937 9,569 +0.20(+4.33%)
Dec 03, 2021 4.978 4.990 4.732 4.732 14,604 -0.23(-4.62%)
Dec 02, 2021 4.978 5.014 4.912 4.961 17,725 -0.02(-0.33%)
Dec 01, 2021 5.223 5.280 4.920 4.978 18,143 -0.32(-6.03%)
Nov 30, 2021 5.158 5.297 5.158 5.297 6,399 +0.02(+0.47%)
Nov 29, 2021 5.510 5.510 5.125 5.272 22,000 -0.07(-1.38%)
Nov 26, 2021 5.379 5.389 5.280 5.346 6,407 -0.06(-1.06%)
Nov 24, 2021 5.379 5.517 5.310 5.403 16,989 +0.13(+2.48%)
Nov 23, 2021 5.362 5.469 5.244 5.272 9,197 -0.11(-1.98%)
Nov 22, 2021 5.592 5.653 5.321 5.379 23,936 -0.21(-3.81%)
Nov 19, 2021 5.559 5.722 5.502 5.592 34,828 +0.00(+0.00%)
Nov 18, 2021 5.592 5.592 5.567 5.592 32,282 +0.01(+0.15%)
Nov 17, 2021 5.526 5.641 5.485 5.583 36,450 +0.10(+1.79%)
Nov 16, 2021 5.575 5.600 5.485 5.485 66,044 +0.01(+0.15%)
Nov 15, 2021 5.354 5.608 5.240 5.477 98,365 +0.25(+4.69%)
Nov 12, 2021 5.264 5.280 5.178 5.231 9,620 +0.04(+0.79%)
Nov 11, 2021 5.420 5.420 5.117 5.190 20,595 +0.03(+0.63%)
Nov 10, 2021 5.272 5.158 16,050 -0.11(-2.17%)
Nov 09, 2021 5.256 5.272 5.134 5.272 27,840 +0.16(+3.21%)
Nov 08, 2021 4.937 5.141 4.937 5.109 68,794 +0.17(+3.36%)
Nov 05, 2021 4.953 4.986 4.838 4.942 17,288 +0.03(+0.62%)
Nov 04, 2021 4.994 5.035 4.912 4.912 12,103 -0.08(-1.64%)
Nov 03, 2021 5.002 5.059 4.994 4.994 18,356 +0.07(+1.33%)
Nov 02, 2021 4.994 4.994 4.912 4.928 9,418 -0.07(-1.31%)
Nov 01, 2021 4.986 5.133 5.035 4.994 10,319 -0.04(-0.81%)
Oct 29, 2021 5.106 5.106 4.993 5.035 5,816 -0.02(-0.32%)
Oct 28, 2021 5.125 5.125 4.986 5.051 23,018 -0.07(-1.44%)
Oct 27, 2021 5.174 5.178 5.101 5.125 10,131 -0.03(-0.63%)
Oct 26, 2021 5.149 5.158 5.158 17,596 +0.02(+0.48%)
Oct 25, 2021 5.117 5.141 5.101 5.133 55,721 +0.02(+0.32%)
Oct 22, 2021 4.994 5.141 4.961 5.117 40,514 +0.06(+1.13%)
Oct 21, 2021 5.059 5.109 4.961 5.059 38,656 +0.07(+1.31%)
Oct 20, 2021 4.986 5.027 4.912 4.994 80,529 +0.04(+0.83%)
Oct 19, 2021 5.092 5.092 4.871 4.953 23,407 +0.12(+2.54%)
Oct 18, 2021 4.789 4.887 4.765 4.830 62,306 +0.05(+1.03%)
Oct 15, 2021 4.666 4.789 4.666 4.781 31,198 +0.11(+2.46%)
Oct 14, 2021 4.658 4.740 4.593 4.666 29,887 +0.01(+0.18%)
Oct 13, 2021 4.732 4.740 4.650 4.658 16,477 +0.02(+0.35%)
Oct 12, 2021 4.707 4.707 4.609 4.642 29,889 +0.00(+0.00%)
Oct 11, 2021 4.748 4.748 4.540 4.642 41,175 +0.02(+0.35%)
Oct 08, 2021 4.562 4.683 4.562 4.626 18,438 +0.07(+1.62%)
Oct 07, 2021 4.339 4.658 4.339 4.552 41,062 +0.14(+3.15%)
Oct 06, 2021 4.421 4.425 4.372 4.413 7,405 -0.04(-0.92%)
Oct 05, 2021 4.339 4.462 4.339 4.454 10,868 +0.05(+1.12%)
Oct 04, 2021 4.478 4.478 4.392 4.404 2,902 -0.01(-0.19%)
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.