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 (%)
Sep 30, 2019 5.968 5.968 5.748 5.748 5,701 -0.01(-0.19%)
Sep 27, 2019 5.759 5.811 5.758 5.758 1,847 +0.09(+1.57%)
Sep 26, 2019 5.663 5.684 5.650 5.669 2,897 +0.01(+0.22%)
Sep 25, 2019 5.657 5.657 5.657 5.657 361 +0.10(+1.87%)
Sep 24, 2019 5.559 5.587 5.553 5.553 2,017 +0.00(+0.00%)
Sep 23, 2019 5.968 5.968 5.546 5.553 7,934 -0.28(-4.79%)
Sep 19, 2019 5.832 5.832 5.832 0 +0.07(+1.24%)
Sep 18, 2019 5.520 5.761 5.507 5.761 8,616 +0.23(+4.23%)
Sep 17, 2019 5.527 5.527 5.527 5.527 38 +0.00(+0.00%)
Sep 16, 2019 5.527 5.527 5.527 5.527 20 +0.00(+0.00%)
Sep 13, 2019 5.527 5.527 5.527 5.527 153 +0.00(+0.00%)
Sep 12, 2019 5.462 5.618 5.381 5.527 22,788 +0.06(+1.19%)
Sep 11, 2019 5.501 5.501 5.462 5.462 3,549 +0.01(+0.12%)
Sep 10, 2019 5.455 5.501 5.455 5.455 62,357 +0.08(+1.45%)
Sep 09, 2019 5.377 5.377 5.377 5.377 269 +0.00(+0.00%)
Sep 06, 2019 5.332 5.412 5.332 5.377 1,539 -0.05(-0.96%)
Sep 05, 2019 5.436 5.436 5.423 5.429 26,454 +0.01(+0.12%)
Sep 04, 2019 5.423 5.423 87 +0.00(+0.00%)
Sep 03, 2019 5.423 5.423 5.423 5.423 3,532 +0.03(+0.56%)
Aug 30, 2019 5.393 5.393 5.393 5.393 153 +0.00(+0.00%)
Aug 29, 2019 5.397 5.397 5.393 5.393 914 +0.07(+1.39%)
Aug 28, 2019 5.300 5.338 5.300 5.319 22,435 +0.01(+0.24%)
Aug 27, 2019 5.306 5.306 5.306 5.306 80 +0.00(+0.00%)
Aug 26, 2019 5.306 5.306 5.306 5.306 27 +0.00(+0.00%)
Aug 23, 2019 5.306 5.306 5.306 5.306 153 +0.00(+0.00%)
Aug 22, 2019 5.507 5.605 5.306 5.306 1,684 -0.17(-3.07%)
Aug 21, 2019 5.474 5.474 5.474 5.474 178 -0.08(-1.42%)
Aug 20, 2019 5.553 5.553 5.553 5.553 403 +0.06(+1.06%)
Aug 19, 2019 5.651 5.780 5.494 5.494 4,440 -0.06(-1.05%)
Aug 16, 2019 5.267 5.560 5.267 5.553 10,316 +0.08(+1.54%)
Aug 15, 2019 5.650 5.650 5.468 5.468 2,730 +0.02(+0.36%)
Aug 14, 2019 5.569 5.569 5.449 5.449 25,754 -0.20(-3.56%)
Aug 13, 2019 5.650 5.650 98 +0.00(+0.00%)
Aug 12, 2019 5.553 5.650 5.553 5.650 1,567 +0.10(+1.75%)
Aug 09, 2019 5.585 5.585 5.520 5.553 11,240 -0.16(-2.79%)
Aug 08, 2019 5.683 5.712 5.683 5.712 16,826 +0.03(+0.51%)
Aug 07, 2019 5.358 5.683 5.358 5.683 35,426 +0.23(+4.17%)
Aug 06, 2019 5.338 5.520 5.338 5.455 17,785 -0.16(-2.89%)
Aug 05, 2019 5.462 5.618 5.462 5.618 7,529 -0.04(-0.78%)
Aug 02, 2019 5.553 5.662 5.553 5.662 6,005 -0.09(-1.49%)
Aug 01, 2019 5.748 5.755 5.748 5.748 8,065 -0.19(-3.28%)
Jul 31, 2019 5.839 5.942 5.839 5.942 3,235 +0.19(+3.27%)
Jul 30, 2019 5.754 5.754 5.754 5.754 198 +0.00(+0.00%)
Jul 29, 2019 5.754 5.754 121 +0.00(+0.00%)
Jul 26, 2019 5.852 5.865 5.624 5.754 6,159 -0.35(-5.74%)
Jul 25, 2019 6.326 6.326 6.105 6.105 25,102 -0.01(-0.11%)
Jul 24, 2019 6.111 6.111 6.111 6.111 548 +0.03(+0.48%)
Jul 23, 2019 6.059 6.082 5.994 6.082 9,552 +0.23(+3.86%)
Jul 22, 2019 5.572 5.856 5.566 5.856 6,699 +0.18(+3.09%)
Jul 19, 2019 5.680 5.680 5.680 5.680 3,233 +0.17(+3.02%)
Jul 18, 2019 5.514 5.514 5.514 5.514 166 +0.00(+0.00%)
Jul 17, 2019 5.514 5.514 5.514 5.514 6,710 +0.03(+0.59%)
Jul 16, 2019 5.423 5.489 5.423 5.481 2,098 -0.04(-0.71%)
Jul 15, 2019 5.520 5.520 5.520 5.520 369 -0.01(-0.17%)
Jul 12, 2019 5.450 5.530 5.450 5.530 2,155 +0.18(+3.46%)
Jul 11, 2019 5.345 5.345 5.345 5.345 83 +0.00(+0.00%)
Jul 10, 2019 5.618 5.881 5.196 5.345 43,875 -0.25(-4.52%)
Jul 09, 2019 5.598 5.598 5.598 5.598 334 -0.25(-4.22%)
Jul 08, 2019 5.845 5.845 5.845 5.845 206 +0.00(+0.00%)
Jul 05, 2019 5.845 5.845 5.845 5.845 153 +0.01(+0.11%)
Jul 03, 2019 5.719 5.942 5.702 5.839 8,160 -0.10(-1.64%)
Jul 02, 2019 5.942 5.942 5.731 5.936 7,307 +0.12(+2.12%)
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.