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, 2020 5.364 5.364 5.296 5.364 4,809 +0.16(+3.04%)
Sep 29, 2020 5.206 5.206 5.206 5.206 231 -0.01(-0.26%)
Sep 28, 2020 5.220 5.220 5.220 5.220 654 +0.09(+1.83%)
Sep 25, 2020 4.890 5.323 4.890 5.126 3,198 +0.11(+2.11%)
Sep 24, 2020 5.021 5.021 5.021 5.021 184 +0.00(+0.00%)
Sep 23, 2020 5.021 5.254 5.021 5.021 1,807 +0.01(+0.27%)
Sep 22, 2020 5.007 5.007 30 +0.00(+0.00%)
Sep 21, 2020 4.938 5.007 4.938 5.007 3,447 +0.01(+0.21%)
Sep 18, 2020 5.131 5.158 4.821 4.996 79,826 -0.20(-3.78%)
Sep 17, 2020 5.192 5.192 5.192 5.192 721 -0.06(-1.18%)
Sep 16, 2020 5.364 5.364 5.254 5.254 1,782 -0.24(-4.38%)
Sep 15, 2020 5.323 5.495 5.309 5.495 833 -0.08(-1.36%)
Sep 14, 2020 5.571 5.571 5.571 5.571 251 +0.41(+8.00%)
Sep 11, 2020 5.055 5.158 5.055 5.158 1,163 -0.07(-1.32%)
Sep 10, 2020 4.993 5.330 4.993 5.227 3,374 +0.05(+0.93%)
Sep 09, 2020 5.433 5.433 5.179 5.179 482 -0.25(-4.68%)
Sep 08, 2020 5.433 5.433 5.433 5.433 47 +0.00(+0.00%)
Sep 04, 2020 5.433 5.433 5.433 5.433 145 +0.00(+0.00%)
Sep 03, 2020 5.433 5.433 5.433 5.433 59 +0.00(+0.00%)
Sep 02, 2020 5.433 5.433 63 +0.00(+0.00%)
Sep 01, 2020 5.213 5.433 5.213 5.433 76,009 +0.13(+2.46%)
Aug 31, 2020 5.296 5.303 5.296 5.303 62,533 -0.27(-4.78%)
Aug 28, 2020 5.281 5.569 4.966 5.569 7,706 +0.38(+7.39%)
Aug 27, 2020 5.186 5.186 5.186 5.186 533 -0.25(-4.68%)
Aug 26, 2020 5.516 5.516 5.440 5.440 1,810 -0.06(-1.13%)
Aug 25, 2020 5.502 5.502 52 +0.00(+0.00%)
Aug 24, 2020 5.811 5.811 5.309 5.502 3,904 -0.09(-1.66%)
Aug 21, 2020 5.715 5.715 5.595 5.595 1,308 +0.06(+0.99%)
Aug 20, 2020 5.587 5.587 5.540 5.540 658 +0.01(+0.26%)
Aug 19, 2020 5.525 5.525 5.525 5.525 4,684 +0.04(+0.79%)
Aug 18, 2020 5.429 5.482 5.373 5.482 7,872 +0.05(+0.91%)
Aug 17, 2020 5.433 5.433 5.388 5.433 5,816 -0.05(-0.99%)
Aug 14, 2020 5.488 5.488 5.488 5.488 145 +0.00(+0.00%)
Aug 13, 2020 5.516 5.536 5.480 5.488 16,951 +0.21(+4.03%)
Aug 12, 2020 5.275 5.301 5.275 5.275 1,302 -0.09(-1.67%)
Aug 11, 2020 5.364 5.364 5.364 5.364 218 +0.00(+0.00%)
Aug 10, 2020 5.378 5.468 5.220 5.364 11,196 -0.01(-0.26%)
Aug 07, 2020 5.447 5.468 5.227 5.378 10,323 +0.08(+1.56%)
Aug 06, 2020 5.736 5.798 5.261 5.296 7,501 -0.31(-5.52%)
Aug 05, 2020 5.605 5.605 5.605 5.605 463 +0.00(+0.00%)
Aug 04, 2020 6.052 6.052 5.605 5.605 5,058 -0.20(-3.44%)
Aug 03, 2020 5.557 5.825 5.557 5.805 1,567 +0.06(+1.00%)
Jul 31, 2020 5.747 5.747 5.747 5.747 145 +0.00(+0.00%)
Jul 30, 2020 5.747 5.747 5.747 5.747 8 +0.00(+0.00%)
Jul 29, 2020 5.747 5.747 5.747 5.747 234 +0.00(+0.00%)
Jul 28, 2020 5.747 5.747 165 +0.00(+0.00%)
Jul 27, 2020 6.025 6.025 5.667 5.747 8,779 +0.00(+0.08%)
Jul 24, 2020 5.626 5.743 5.213 5.743 17,157 +0.14(+2.45%)
Jul 23, 2020 5.763 5.763 5.605 5.605 1,551 -0.14(-2.40%)
Jul 22, 2020 5.743 5.743 71 +0.00(+0.00%)
Jul 21, 2020 5.419 5.770 5.316 5.743 8,319 +0.32(+5.96%)
Jul 20, 2020 5.344 5.461 4.993 5.419 17,737 +0.07(+1.29%)
Jul 17, 2020 5.344 5.351 5.344 5.351 1,890 -0.15(-2.75%)
Jul 16, 2020 5.557 5.557 5.502 5.502 2,918 -0.05(-0.87%)
Jul 15, 2020 5.550 5.550 5.550 5.550 1,909 +0.01(+0.11%)
Jul 14, 2020 5.544 5.544 5.544 5.544 79 +0.00(+0.00%)
Jul 13, 2020 5.550 5.550 5.544 5.544 1,074 +0.01(+0.14%)
Jul 10, 2020 5.536 5.536 5.536 5.536 145 +0.03(+0.58%)
Jul 09, 2020 5.708 5.708 5.505 5.505 338 -0.03(-0.57%)
Jul 08, 2020 5.536 5.536 241 +0.00(+0.00%)
Jul 07, 2020 5.536 5.536 5.536 5.536 47 +0.00(+0.00%)
Jul 06, 2020 5.708 5.708 5.509 5.536 818 -0.18(-3.13%)
Jul 02, 2020 5.777 5.877 5.640 5.715 2,035 -0.10(-1.66%)
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.