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 (%)
May 28, 2021 5.118 5.332 5.097 5.332 18,080 +0.26(+5.21%)
May 27, 2021 5.061 5.068 4.854 5.068 18,911 +0.08(+1.57%)
May 26, 2021 4.954 5.139 4.890 4.990 11,715 +0.09(+1.82%)
May 25, 2021 5.061 5.188 4.776 4.901 11,651 -0.17(-3.44%)
May 24, 2021 5.275 5.275 5.057 5.075 9,816 -0.08(-1.48%)
May 21, 2021 5.503 5.503 5.129 5.152 7,986 -0.34(-6.14%)
May 20, 2021 5.460 5.489 5.410 5.489 7,696 +0.18(+3.36%)
May 19, 2021 5.300 5.310 5.300 5.310 2,139 -0.18(-3.27%)
May 18, 2021 5.490 5.490 5.490 5.490 288 -0.16(-2.75%)
May 17, 2021 5.596 5.809 5.596 5.645 2,784 -0.05(-0.87%)
May 14, 2021 5.353 5.695 5.353 5.695 15,013 +0.20(+3.63%)
May 13, 2021 5.702 5.702 5.417 5.496 13,383 +0.17(+3.21%)
May 12, 2021 5.313 5.328 5.196 5.325 3,661 +0.14(+2.75%)
May 11, 2021 5.089 5.189 4.997 5.182 15,939 +0.06(+1.25%)
May 10, 2021 4.954 5.125 4.954 5.118 24,170 +0.03(+0.49%)
May 07, 2021 5.261 5.417 4.954 5.093 5,023 -0.05(-1.04%)
May 06, 2021 5.161 5.211 5.146 5.146 52,641 +0.02(+0.33%)
May 05, 2021 5.097 5.129 5.061 5.129 1,969 -0.04(-0.70%)
May 04, 2021 5.477 5.477 5.166 5.166 4,695 -0.00(-0.05%)
May 03, 2021 4.918 5.168 4.847 5.168 9,340 +0.06(+1.12%)
Apr 30, 2021 5.061 5.111 4.797 5.111 22,586 +0.33(+6.93%)
Apr 29, 2021 4.776 4.811 4.765 4.779 15,113 +0.19(+4.11%)
Apr 28, 2021 4.434 4.698 4.434 4.591 7,769 -0.02(-0.46%)
Apr 27, 2021 4.705 4.811 4.605 4.612 12,978 -0.16(-3.43%)
Apr 26, 2021 5.118 5.118 4.676 4.776 8,042 -0.21(-4.15%)
Apr 23, 2021 4.997 4.997 4.975 4.983 16,694 -0.06(-1.27%)
Apr 22, 2021 4.819 5.047 4.751 5.047 28,908 +0.01(+0.28%)
Apr 21, 2021 5.218 5.489 5.032 5.032 13,061 -0.11(-2.08%)
Apr 20, 2021 5.204 5.446 5.118 5.139 9,959 -0.26(-4.76%)
Apr 19, 2021 5.553 5.553 5.396 5.396 4,838 -0.16(-2.82%)
Apr 16, 2021 5.432 5.553 5.347 5.553 7,435 +0.05(+0.84%)
Apr 15, 2021 5.375 5.506 5.346 5.506 10,350 +0.16(+3.00%)
Apr 14, 2021 5.517 5.517 5.318 5.346 15,946 -0.25(-4.46%)
Apr 13, 2021 5.596 5.596 5.596 5.596 868 +0.06(+1.06%)
Apr 12, 2021 5.537 5.537 5.537 5.537 656 +0.00(+0.04%)
Apr 09, 2021 5.535 5.535 5.535 5.535 140 +0.04(+0.71%)
Apr 08, 2021 5.496 5.496 5.496 5.496 8,215 -0.17(-3.02%)
Apr 07, 2021 5.859 5.859 5.460 5.667 9,971 -0.08(-1.36%)
Apr 06, 2021 5.567 5.745 5.567 5.745 1,217 +0.21(+3.81%)
Apr 05, 2021 5.624 5.624 5.481 5.534 1,579 -0.15(-2.71%)
Apr 01, 2021 5.767 5.881 5.588 5.688 4,489 +0.13(+2.26%)
Mar 31, 2021 5.660 5.780 5.563 5.563 2,383 +0.04(+0.70%)
Mar 30, 2021 5.667 5.673 5.503 5.524 2,317 -0.09(-1.59%)
Mar 29, 2021 5.645 6.037 5.588 5.613 11,951 -0.04(-0.69%)
Mar 26, 2021 5.966 5.966 5.645 5.653 5,190 -0.22(-3.76%)
Mar 25, 2021 6.308 6.415 5.702 5.874 6,077 -0.08(-1.32%)
Mar 24, 2021 5.945 5.952 5.781 5.952 6,491 +0.01(+0.12%)
Mar 23, 2021 5.774 5.945 5.631 5.945 6,155 +0.17(+2.96%)
Mar 22, 2021 5.774 5.774 5.774 5.774 2,282 +0.02(+0.35%)
Mar 19, 2021 5.759 5.759 5.754 5.754 420 -0.01(-0.10%)
Mar 18, 2021 5.759 5.759 5.759 5.759 520 +0.00(+0.08%)
Mar 17, 2021 5.755 5.755 32 +0.00(+0.00%)
Mar 16, 2021 5.759 5.759 5.755 5.755 948 -0.01(-0.20%)
Mar 15, 2021 5.749 5.787 5.749 5.767 2,434 +0.05(+0.87%)
Mar 12, 2021 5.702 5.717 5.702 5.717 1,262 +0.01(+0.25%)
Mar 11, 2021 5.802 5.889 5.702 5.702 1,606 -0.16(-2.74%)
Mar 10, 2021 6.099 6.273 5.863 5.863 4,569 -0.49(-7.69%)
Mar 09, 2021 6.430 6.430 5.986 6.351 21,237 +0.51(+8.66%)
Mar 08, 2021 5.702 6.052 5.702 5.845 1,575 +0.14(+2.37%)
Mar 05, 2021 5.717 5.717 5.710 5.710 841 -0.04(-0.62%)
Mar 04, 2021 5.710 6.266 5.710 5.745 99,996 -0.43(-7.04%)
Mar 03, 2021 6.173 6.180 6.052 6.180 4,688 +0.12(+2.00%)
Mar 02, 2021 6.194 6.194 6.059 6.059 42,526 +0.02(+0.29%)
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.