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 )

5.510 +0.090 (+1.66%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 13, 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 (%)
Jan 31, 2019 6.475 6.494 6.475 6.494 2,292 +0.16(+2.46%)
Jan 30, 2019 6.338 6.338 6.338 6.338 50 +0.00(+0.00%)
Jan 29, 2019 6.338 6.338 6.338 6.338 18 +0.00(+0.00%)
Jan 28, 2019 6.338 6.338 6.338 6.338 560 -0.10(-1.52%)
Jan 25, 2019 6.494 6.494 6.365 6.436 2,155 -0.16(-2.36%)
Jan 24, 2019 6.235 6.676 6.235 6.592 4,687 +0.40(+6.39%)
Jan 23, 2019 6.248 6.313 6.131 6.196 4,072 -0.19(-3.05%)
Jan 22, 2019 6.365 6.391 6.365 6.391 840 +0.02(+0.31%)
Jan 18, 2019 6.293 6.371 6.082 6.371 3,541 +0.07(+1.13%)
Jan 17, 2019 6.300 6.300 6.300 6.300 782 +0.00(+0.00%)
Jan 16, 2019 6.118 6.430 6.118 6.300 12,142 +0.15(+2.43%)
Jan 15, 2019 6.611 6.618 6.150 6.150 5,372 -0.32(-5.02%)
Jan 14, 2019 6.488 6.494 6.293 6.475 4,479 +0.11(+1.73%)
Jan 11, 2019 6.293 6.404 6.293 6.365 8,160 +0.04(+0.67%)
Jan 10, 2019 6.300 6.332 6.265 6.322 11,392 +0.04(+0.57%)
Jan 09, 2019 6.103 6.287 6.103 6.287 321 +0.01(+0.14%)
Jan 08, 2019 6.300 6.300 6.278 6.278 1,060 +0.04(+0.70%)
Jan 07, 2019 6.332 6.332 6.235 6.235 15,664 -0.09(-1.44%)
Jan 04, 2019 6.326 6.326 6.326 6.326 153 +0.16(+2.54%)
Jan 03, 2019 6.169 6.169 6.169 6.169 327 +0.00(+0.00%)
Jan 02, 2019 6.169 6.169 6.169 6.169 4 -0.00(-0.01%)
Dec 31, 2018 6.137 6.228 6.105 6.170 2,463 +0.01(+0.21%)
Dec 28, 2018 6.254 6.274 6.157 6.157 6,620 -0.10(-1.61%)
Dec 27, 2018 6.201 6.345 6.201 6.258 7,655 -0.00(-0.07%)
Dec 26, 2018 6.313 6.358 6.254 6.262 4,565 +0.01(+0.12%)
Dec 24, 2018 6.254 6.254 6.254 6.254 307 -0.23(-3.51%)
Dec 21, 2018 6.436 6.481 6.163 6.481 2,463 +0.21(+3.32%)
Dec 20, 2018 6.196 6.345 6.027 6.273 3,093 -0.05(-0.83%)
Dec 19, 2018 5.897 6.378 5.897 6.326 13,092 +0.15(+2.46%)
Dec 18, 2018 6.209 6.209 6.046 6.174 16,400 -0.18(-2.89%)
Dec 17, 2018 6.040 6.423 6.033 6.357 15,677 +0.19(+3.04%)
Dec 14, 2018 6.098 6.423 6.014 6.170 19,247 -0.19(-2.96%)
Dec 13, 2018 6.105 6.430 5.994 6.358 20,780 +0.00(+0.00%)
Dec 12, 2018 5.819 6.572 5.819 6.358 23,737 +0.30(+4.98%)
Dec 11, 2018 6.105 6.105 5.912 6.057 5,800 -0.05(-0.89%)
Dec 10, 2018 6.046 6.111 6.011 6.111 4,576 -0.12(-1.98%)
Dec 07, 2018 6.326 6.326 6.144 6.235 305,489 -0.34(-5.11%)
Dec 06, 2018 6.363 6.571 6.183 6.571 1,321,886 +0.13(+2.09%)
Dec 04, 2018 6.254 6.436 6.254 6.436 2,001 +0.27(+4.32%)
Dec 03, 2018 6.170 6.170 6.163 6.170 1,642 +0.06(+1.06%)
Nov 30, 2018 6.027 6.105 5.988 6.105 3,387 -0.08(-1.30%)
Nov 29, 2018 6.185 6.185 15 +0.00(+0.00%)
Nov 28, 2018 6.185 6.185 6.185 6.185 640 +0.09(+1.54%)
Nov 27, 2018 6.092 6.092 6.092 6.092 645 -0.08(-1.26%)
Nov 26, 2018 6.170 6.170 6.170 6.170 192 +0.00(+0.00%)
Nov 23, 2018 6.215 6.378 6.170 6.170 2,925 +0.19(+3.15%)
Nov 21, 2018 5.981 5.981 5.981 0 -0.47(-7.25%)
Nov 20, 2018 6.449 6.449 6.449 6.449 306 +0.36(+5.98%)
Nov 19, 2018 6.293 6.293 6.085 6.085 7,503 -0.13(-2.09%)
Nov 16, 2018 6.215 6.215 6.215 6.215 153 +0.00(+0.01%)
Nov 15, 2018 6.215 6.215 6.215 6.215 960 -0.04(-0.69%)
Nov 14, 2018 6.258 6.258 6.258 6.258 526 -0.20(-3.16%)
Nov 13, 2018 6.462 6.462 6.462 6.462 894 +0.00(+0.00%)
Nov 12, 2018 6.215 6.630 6.215 6.462 5,013 +0.25(+3.97%)
Nov 09, 2018 6.365 6.397 5.891 6.215 7,852 -0.27(-4.11%)
Nov 08, 2018 6.566 6.566 6.365 6.481 4,382 -0.16(-2.37%)
Nov 07, 2018 6.658 6.757 6.639 6.639 7,656 -0.10(-1.48%)
Nov 06, 2018 6.660 6.757 6.660 6.738 6,513 +0.09(+1.39%)
Nov 05, 2018 6.473 6.757 6.376 6.646 21,539 +0.27(+4.25%)
Nov 02, 2018 6.436 6.436 6.375 6.375 3,084 +0.03(+0.49%)
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.