Skip to main content

Cementos Pacasmayo S.A.A ADR (NY: CPAC )

5.070 -0.130 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 5.050 5.140 5.040 5.070 5,612 -0.13(-2.50%)
Sep 20, 2023 5.230 5.230 5.100 5.200 3,991 +0.05(+0.96%)
Sep 19, 2023 5.220 5.220 5.150 5.150 893 -0.01(-0.19%)
Sep 18, 2023 5.110 5.230 5.100 5.160 3,027 +0.07(+1.38%)
Sep 15, 2023 5.280 5.280 5.090 5.090 6,532 -0.12(-2.30%)
Sep 14, 2023 5.120 5.280 5.120 5.210 4,321 +0.06(+1.17%)
Sep 13, 2023 5.280 5.350 5.150 5.150 13,325 -0.04(-0.77%)
Sep 12, 2023 5.210 5.210 5.190 5.190 3,459 -0.04(-0.76%)
Sep 11, 2023 5.230 5.260 5.210 5.230 1,786 +0.13(+2.55%)
Sep 08, 2023 5.210 5.210 5.100 5.100 1,372 -0.04(-0.78%)
Sep 07, 2023 5.140 5.290 5.140 5.140 4,179 +0.02(+0.39%)
Sep 06, 2023 5.200 5.290 5.120 5.120 2,616 -0.08(-1.54%)
Sep 05, 2023 5.140 5.240 5.140 5.200 7,093 -0.05(-0.95%)
Sep 01, 2023 5.340 5.340 5.200 5.250 18,400 -0.07(-1.32%)
Aug 31, 2023 5.290 5.440 5.220 5.320 18,525 +0.05(+0.95%)
Aug 30, 2023 5.280 5.350 5.250 5.270 3,796 +0.02(+0.38%)
Aug 29, 2023 5.450 5.450 5.250 5.250 7,843 -0.06(-1.13%)
Aug 28, 2023 5.270 5.320 5.260 5.310 7,111 -0.02(-0.31%)
Aug 25, 2023 5.250 5.390 5.250 5.327 1,607 +0.06(+1.07%)
Aug 24, 2023 5.300 5.300 5.260 5.270 2,453 -0.02(-0.38%)
Aug 23, 2023 5.450 5.450 5.220 5.290 3,436 -0.06(-1.20%)
Aug 22, 2023 5.370 5.370 5.250 5.354 5,895 +0.09(+1.67%)
Aug 21, 2023 5.370 5.370 5.250 5.267 7,582 -0.03(-0.63%)
Aug 18, 2023 5.340 5.340 5.260 5.300 3,386 +0.02(+0.38%)
Aug 17, 2023 5.350 5.540 5.280 5.280 10,734 -0.09(-1.68%)
Aug 16, 2023 5.400 5.410 5.320 5.370 2,296 +0.00(+0.00%)
Aug 15, 2023 5.410 5.570 5.330 5.370 58,654 -0.03(-0.56%)
Aug 14, 2023 5.420 5.450 5.360 5.400 31,468 -0.02(-0.37%)
Aug 11, 2023 5.400 5.540 5.400 5.420 26,164 -0.06(-1.09%)
Aug 10, 2023 5.510 5.530 5.440 5.480 4,970 +0.08(+1.48%)
Aug 09, 2023 5.370 5.490 5.370 5.400 6,558 +0.02(+0.37%)
Aug 08, 2023 5.550 5.550 5.380 5.380 14,946 -0.03(-0.55%)
Aug 07, 2023 5.500 5.600 5.380 5.410 113,321 +0.05(+0.93%)
Aug 04, 2023 5.380 5.500 5.240 5.360 6,825 +0.04(+0.75%)
Aug 03, 2023 5.500 5.500 5.250 5.320 8,226 -0.10(-1.85%)
Aug 02, 2023 5.350 5.420 5.300 5.420 580 +0.09(+1.69%)
Aug 01, 2023 5.350 5.390 5.250 5.330 1,249 -0.01(-0.28%)
Jul 31, 2023 5.350 5.410 5.265 5.345 4,039 +0.10(+2.00%)
Jul 28, 2023 5.380 5.380 5.240 5.240 4,105 -0.10(-1.87%)
Jul 27, 2023 5.370 5.480 5.330 5.340 1,705 +0.01(+0.19%)
Jul 26, 2023 5.410 5.410 5.321 5.330 1,945 -0.05(-0.93%)
Jul 25, 2023 5.370 5.489 5.327 5.380 15,043 -0.03(-0.56%)
Jul 24, 2023 5.450 5.480 5.410 5.410 5,147 +0.02(+0.37%)
Jul 21, 2023 5.450 5.450 5.334 5.390 2,008 -0.03(-0.55%)
Jul 20, 2023 5.400 5.420 5.390 5.420 2,600 +0.04(+0.74%)
Jul 19, 2023 5.340 5.392 5.340 5.380 7,113 +0.06(+1.13%)
Jul 18, 2023 5.300 5.320 5.300 5.320 1,335 +0.10(+1.92%)
Jul 17, 2023 5.350 5.350 5.220 5.220 4,938 -0.12(-2.25%)
Jul 14, 2023 5.290 5.350 5.290 5.340 3,173 +0.01(+0.19%)
Jul 13, 2023 5.320 5.330 5.280 5.330 3,622 +0.07(+1.33%)
Jul 12, 2023 5.330 5.330 5.210 5.260 2,673 +0.01(+0.19%)
Jul 11, 2023 5.200 5.330 5.200 5.250 2,273 +0.03(+0.57%)
Jul 10, 2023 5.220 5.250 5.150 5.220 1,923 +0.12(+2.35%)
Jul 07, 2023 5.062 5.150 5.062 5.100 1,670 -0.09(-1.73%)
Jul 06, 2023 5.250 5.250 5.150 5.190 3,565 +0.04(+0.78%)
Jul 05, 2023 5.330 5.330 5.150 5.150 1,062 +0.05(+0.98%)
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.