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 )

5.320 +0.070 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2021 6.201 6.201 6.016 6.041 3,988 +0.02(+0.30%)
Feb 26, 2021 5.845 6.216 5.731 6.023 45,173 +0.21(+3.68%)
Feb 25, 2021 5.866 5.866 5.809 5.809 1,495 +0.02(+0.42%)
Feb 24, 2021 5.801 5.801 5.785 5.785 1,097 -0.13(-2.22%)
Feb 23, 2021 6.016 6.023 5.916 5.916 13,682 -0.28(-4.54%)
Feb 22, 2021 6.253 6.315 5.902 6.198 3,027 +0.28(+4.76%)
Feb 19, 2021 5.973 6.030 5.916 5.916 561 -0.01(-0.12%)
Feb 18, 2021 6.109 6.241 5.924 5.924 1,763 -0.04(-0.60%)
Feb 17, 2021 6.095 6.380 5.959 5.959 2,572 -0.37(-5.84%)
Feb 16, 2021 5.941 6.415 5.941 6.329 2,175 +0.17(+2.76%)
Feb 12, 2021 6.422 6.422 6.159 6.159 1,683 -0.09(-1.48%)
Feb 11, 2021 6.394 6.394 6.251 6.251 730 +0.19(+3.06%)
Feb 10, 2021 6.066 6.066 6.066 6.066 725 -0.19(-2.96%)
Feb 09, 2021 6.216 6.251 6.216 6.251 765 +0.17(+2.81%)
Feb 08, 2021 6.109 6.251 6.080 6.080 2,397 +0.07(+1.16%)
Feb 05, 2021 5.767 6.130 5.767 6.010 1,683 -0.05(-0.77%)
Feb 04, 2021 6.057 6.057 6.057 6.057 743 +0.07(+1.16%)
Feb 03, 2021 5.702 5.988 5.702 5.988 2,536 +0.25(+4.35%)
Feb 02, 2021 5.731 5.738 5.731 5.738 4,507 +0.21(+3.87%)
Feb 01, 2021 5.738 5.738 5.409 5.524 4,102 -0.22(-3.79%)
Jan 29, 2021 5.742 5.742 5.742 5.742 561 -0.03(-0.55%)
Jan 28, 2021 5.645 5.774 5.645 5.774 475 -0.03(-0.56%)
Jan 27, 2021 5.866 5.866 5.807 5.807 2,386 +0.07(+1.19%)
Jan 26, 2021 6.016 6.016 5.695 5.738 6,882 -0.39(-6.40%)
Jan 25, 2021 5.553 6.130 5.505 6.130 4,880 +0.45(+7.97%)
Jan 22, 2021 5.581 5.781 5.581 5.678 1,262 -0.11(-1.92%)
Jan 21, 2021 5.346 5.789 5.346 5.789 5,171 +0.07(+1.14%)
Jan 20, 2021 5.738 5.738 5.724 5.724 2,226 -0.06(-0.99%)
Jan 19, 2021 5.745 5.781 5.631 5.781 7,140 +0.13(+2.27%)
Jan 15, 2021 5.653 5.653 5.653 5.653 561 -0.00(-0.02%)
Jan 14, 2021 5.717 5.717 5.654 5.654 859 -0.05(-0.85%)
Jan 13, 2021 5.517 5.702 5.467 5.702 6,116 +0.19(+3.36%)
Jan 12, 2021 5.517 5.517 5.517 5.517 260 +0.29(+5.45%)
Jan 11, 2021 5.702 5.702 5.189 5.232 3,748 -0.47(-8.25%)
Jan 08, 2021 5.681 5.702 5.674 5.702 2,104 +0.31(+5.82%)
Jan 07, 2021 5.605 5.605 5.266 5.389 1,541 +0.04(+0.67%)
Jan 06, 2021 5.296 5.424 5.296 5.353 1,442 +0.03(+0.54%)
Jan 05, 2021 5.325 5.325 5.325 5.325 234 +0.00(+0.00%)
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.