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 )

5.504 -0.066 (-1.19%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 20, 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 30, 2022 4.657 4.657 4.549 4.650 4,711 +0.06(+1.31%)
Dec 29, 2022 4.648 4.648 4.522 4.590 8,117 +0.03(+0.69%)
Dec 28, 2022 4.612 4.612 4.486 4.558 5,275 +0.04(+0.80%)
Dec 27, 2022 4.513 4.630 4.459 4.522 25,419 -0.32(-6.52%)
Dec 23, 2022 4.819 4.837 4.810 4.837 3,958 -0.03(-0.56%)
Dec 22, 2022 4.864 4.864 4.864 4.864 481 +0.05(+0.93%)
Dec 21, 2022 4.747 4.864 4.747 4.819 15,123 +0.04(+0.81%)
Dec 20, 2022 4.774 4.780 4.774 4.780 1,533 +0.01(+0.13%)
Dec 19, 2022 4.819 4.873 4.774 4.774 11,798 +0.02(+0.38%)
Dec 16, 2022 4.927 4.927 4.734 4.756 11,332 -0.14(-2.76%)
Dec 15, 2022 4.891 4.891 4.801 4.891 20,612 +0.07(+1.46%)
Dec 14, 2022 4.648 4.887 4.648 4.821 16,889 -0.04(-0.89%)
Dec 13, 2022 4.954 4.954 4.765 4.864 11,413 +0.02(+0.37%)
Dec 12, 2022 4.846 4.846 4.757 4.846 10,492 +0.07(+1.51%)
Dec 09, 2022 4.864 4.864 4.765 4.774 2,013 -0.09(-1.85%)
Dec 08, 2022 4.774 4.864 4.774 4.864 7,372 +0.12(+2.47%)
Dec 07, 2022 4.864 4.864 4.603 4.747 13,743 -0.06(-1.31%)
Dec 06, 2022 4.819 4.828 4.774 4.810 20,207 +0.04(+0.75%)
Dec 05, 2022 4.864 4.864 4.594 4.774 16,454 -0.09(-1.85%)
Dec 02, 2022 4.828 4.864 4.797 4.864 1,802 +0.09(+1.89%)
Dec 01, 2022 4.783 4.783 4.774 4.774 913 -0.01(-0.19%)
Nov 30, 2022 4.783 4.864 4.774 4.783 46,479 +0.05(+1.14%)
Nov 29, 2022 4.855 4.855 4.724 4.729 7,619 -0.06(-1.31%)
Nov 28, 2022 4.810 4.837 4.720 4.792 3,268 +0.06(+1.32%)
Nov 25, 2022 4.783 4.783 4.729 4.729 28,589 +0.01(+0.19%)
Nov 23, 2022 4.630 4.774 4.630 4.720 2,285 -0.02(-0.38%)
Nov 22, 2022 4.846 4.864 4.599 4.738 19,582 -0.10(-2.12%)
Nov 21, 2022 4.729 4.864 4.716 4.841 13,275 +0.20(+4.25%)
Nov 18, 2022 4.729 4.864 4.630 4.644 8,512 -0.19(-4.00%)
Nov 17, 2022 4.927 4.927 4.747 4.837 10,311 -0.09(-1.83%)
Nov 16, 2022 4.945 5.081 4.729 4.927 68,413 +0.06(+1.16%)
Nov 15, 2022 4.822 5.027 4.822 4.871 81,401 -0.04(-0.83%)
Nov 14, 2022 4.756 4.969 4.756 4.912 23,969 +0.09(+1.87%)
Nov 11, 2022 4.748 4.822 4.707 4.822 9,087 +0.10(+2.12%)
Nov 10, 2022 4.634 4.744 4.445 4.722 11,845 +0.18(+3.97%)
Nov 09, 2022 4.233 4.565 4.233 4.542 7,352 +0.23(+5.27%)
Nov 08, 2022 4.642 4.642 4.257 4.314 34,155 -0.26(-5.67%)
Nov 07, 2022 4.110 4.593 4.110 4.574 16,602 +0.46(+11.07%)
Nov 04, 2022 4.413 4.417 4.118 4.118 4,614 -0.29(-6.59%)
Nov 03, 2022 4.495 4.495 4.392 4.409 10,036 -0.05(-1.10%)
Nov 02, 2022 4.503 4.503 4.441 4.458 4,939 -0.05(-1.00%)
Nov 01, 2022 4.454 4.503 4.404 4.503 3,206 +0.12(+2.80%)
Oct 31, 2022 4.454 4.454 4.331 4.380 2,311 -0.04(-0.93%)
Oct 28, 2022 4.503 4.503 4.380 4.421 9,008 -0.03(-0.74%)
Oct 27, 2022 4.233 4.462 4.233 4.454 9,445 +0.16(+3.82%)
Oct 26, 2022 4.200 4.298 4.192 4.290 4,145 +0.11(+2.74%)
Oct 25, 2022 4.134 4.257 4.134 4.175 21,303 +0.00(+0.00%)
Oct 24, 2022 4.200 4.228 4.175 4.175 6,534 -0.02(-0.58%)
Oct 21, 2022 4.200 4.200 4.200 4.200 914 -0.02(-0.39%)
Oct 20, 2022 4.192 4.298 4.192 4.216 19,713 +0.01(+0.29%)
Oct 19, 2022 4.102 4.204 4.102 4.204 1,633 +0.03(+0.69%)
Oct 18, 2022 4.216 4.257 4.093 4.175 3,238 +0.06(+1.40%)
Oct 17, 2022 4.118 4.240 4.093 4.118 7,107 -0.00(-0.01%)
Oct 14, 2022 4.073 4.118 4.073 4.118 1,464 -0.02(-0.40%)
Oct 13, 2022 3.815 4.183 3.815 4.134 9,526 -0.01(-0.20%)
Oct 12, 2022 4.175 4.176 4.044 4.142 12,490 -0.01(-0.20%)
Oct 11, 2022 3.987 4.151 3.962 4.151 27,878 +0.43(+11.43%)
Oct 10, 2022 3.717 3.754 3.684 3.725 8,478 -0.12(-3.19%)
Oct 07, 2022 3.692 4.003 3.602 3.848 8,969 -0.11(-2.69%)
Oct 06, 2022 3.946 3.995 3.864 3.954 4,663 +0.09(+2.33%)
Oct 05, 2022 3.848 3.897 3.795 3.864 9,929 -0.03(-0.84%)
Oct 04, 2022 3.831 3.897 3.725 3.897 6,743 +0.12(+3.25%)
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.