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 )

5.520 -0.050 (-0.90%)
Streaming Delayed Price Updated: 12:53 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 (%)
Oct 31, 2018 6.301 6.344 6.301 6.344 1,462 +0.07(+1.18%)
Oct 30, 2018 6.005 6.411 5.882 6.270 20,554 +0.20(+3.35%)
Oct 29, 2018 6.775 6.775 5.974 6.067 6,906 -0.22(-3.43%)
Oct 26, 2018 6.381 6.381 6.215 6.282 2,110 +0.05(+0.72%)
Oct 25, 2018 6.202 6.237 6.202 6.237 2,264 +0.07(+1.06%)
Oct 24, 2018 6.172 6.172 6.172 6.172 258 +0.00(+0.00%)
Oct 23, 2018 6.153 6.172 6.153 6.172 3,424 -0.02(-0.30%)
Oct 22, 2018 6.313 6.319 6.190 6.190 2,268 +0.02(+0.40%)
Oct 19, 2018 6.406 6.406 6.165 6.165 9,741 -0.15(-2.34%)
Oct 18, 2018 6.467 6.467 6.313 6.313 9,515 -0.34(-5.09%)
Oct 17, 2018 6.923 6.923 6.652 6.652 4,609 -0.16(-2.32%)
Oct 16, 2018 6.908 6.908 6.810 6.810 3,287 -0.07(-1.01%)
Oct 15, 2018 6.880 6.880 6.880 6.880 581 -0.07(-1.06%)
Oct 12, 2018 6.991 6.991 6.954 6.954 487 -0.01(-0.09%)
Oct 11, 2018 7.052 7.052 6.960 6.960 2,500 -0.14(-1.95%)
Oct 10, 2018 7.098 7.098 68 +0.00(+0.00%)
Oct 09, 2018 6.954 7.098 6.941 7.098 5,461 +0.15(+2.09%)
Oct 08, 2018 6.953 6.953 6.953 6.953 1,656 +0.13(+1.89%)
Oct 05, 2018 6.868 7.145 6.640 6.824 12,339 -0.25(-3.57%)
Oct 04, 2018 6.917 7.077 6.917 7.077 4,369 +0.26(+3.79%)
Oct 03, 2018 6.818 6.818 6.818 6.818 457 +0.18(+2.76%)
Oct 02, 2018 6.572 6.635 6.467 6.635 2,281 +0.20(+3.08%)
Oct 01, 2018 6.436 6.436 6.436 6.436 1,522 +0.00(+0.00%)
Sep 28, 2018 6.436 6.436 6.436 6.436 324 -0.07(-1.14%)
Sep 27, 2018 6.510 6.510 6 +0.00(+0.00%)
Sep 26, 2018 6.363 6.510 6.350 6.510 2,323 -0.02(-0.28%)
Sep 25, 2018 6.412 6.529 6.412 6.529 2,269 +0.28(+4.43%)
Sep 24, 2018 6.221 6.325 6.178 6.252 11,108 +0.04(+0.69%)
Sep 21, 2018 6.209 6.209 6.209 6.209 1,948 +0.02(+0.30%)
Sep 20, 2018 6.252 6.470 5.814 6.190 20,575 -0.03(-0.50%)
Sep 19, 2018 6.190 6.221 6.190 6.221 728 +0.00(+0.00%)
Sep 18, 2018 6.159 6.221 6.147 6.221 17,045 +0.06(+1.00%)
Sep 17, 2018 6.159 6.159 6.159 6.159 1,618 +0.04(+0.71%)
Sep 14, 2018 6.085 6.116 6.085 6.116 2,110 -0.04(-0.70%)
Sep 13, 2018 6.282 6.467 6.159 6.159 5,539 +0.00(+0.00%)
Sep 12, 2018 6.159 6.159 6.159 6.159 30 +0.00(+0.00%)
Sep 11, 2018 6.036 6.159 6.036 6.159 5,133 +0.17(+2.77%)
Sep 10, 2018 6.005 6.159 5.925 5.993 10,522 +0.08(+1.35%)
Sep 07, 2018 6.098 6.215 5.882 5.913 184,437 -0.14(-2.34%)
Sep 06, 2018 6.282 6.412 5.667 6.055 8,031 -0.35(-5.48%)
Sep 05, 2018 6.406 6.406 6.406 6.406 287 -0.06(-0.86%)
Sep 04, 2018 6.664 6.664 6.461 6.461 2,229 -0.20(-3.05%)
Aug 31, 2018 6.664 6.664 6.664 0 -0.06(-0.92%)
Aug 30, 2018 7.028 7.028 6.726 6.726 1,690 +0.01(+0.09%)
Aug 29, 2018 6.473 6.874 6.418 6.720 3,502 +0.06(+0.93%)
Aug 28, 2018 6.356 6.658 6.356 6.658 5,385 +0.15(+2.37%)
Aug 27, 2018 6.578 6.578 6.504 6.504 431 +0.04(+0.57%)
Aug 24, 2018 6.467 6.467 6.467 6.467 1,298 +0.06(+0.96%)
Aug 23, 2018 6.615 6.652 6.369 6.406 7,052 -0.25(-3.70%)
Aug 22, 2018 6.781 6.781 6.621 6.652 1,404 -0.13(-1.91%)
Aug 21, 2018 6.781 6.781 6.781 6.781 1,906 +0.00(+0.00%)
Aug 20, 2018 6.781 6.781 6.781 6.781 118 +0.00(+0.00%)
Aug 17, 2018 6.781 6.781 6.781 6.781 2,597 -0.20(-2.82%)
Aug 16, 2018 6.978 6.978 6.978 6.978 573 +0.00(+0.00%)
Aug 15, 2018 6.978 6.978 6.978 6.978 3,370 -0.04(-0.61%)
Aug 14, 2018 7.021 7.030 7.021 7.022 9,137 +0.10(+1.42%)
Aug 13, 2018 6.948 7.018 6.923 6.923 782 -0.02(-0.31%)
Aug 10, 2018 6.945 6.945 6.945 6.945 162 -0.00(-0.00%)
Aug 09, 2018 6.942 6.945 6.942 6.945 3,203 -0.04(-0.57%)
Aug 08, 2018 6.985 6.985 58 +0.00(+0.00%)
Aug 07, 2018 6.985 6.985 6.985 6.985 102 +0.00(+0.00%)
Aug 06, 2018 6.880 7.304 6.874 6.985 8,285 +0.24(+3.56%)
Aug 03, 2018 6.917 7.036 6.711 6.744 11,689 -0.21(-3.05%)
Aug 02, 2018 6.957 6.957 6.957 6.957 32 +0.00(+0.00%)
Aug 01, 2018 7.075 7.075 6.866 6.957 1,440 -0.10(-1.44%)
Jul 31, 2018 7.083 7.083 7.059 7.059 449 +0.10(+1.42%)
Jul 30, 2018 6.960 6.960 225 +0.00(+0.00%)
Jul 27, 2018 7.132 7.132 6.960 6.960 2,110 +0.00(+0.00%)
Jul 26, 2018 6.861 6.960 6.855 6.960 95,897 -0.14(-1.91%)
Jul 25, 2018 7.095 7.095 7.095 7.095 378 +0.00(+0.00%)
Jul 24, 2018 7.169 7.169 7.009 7.095 3,380 +0.04(+0.61%)
Jul 23, 2018 7.286 7.305 6.991 7.052 10,520 -0.32(-4.38%)
Jul 20, 2018 7.145 7.399 7.077 7.376 14,802 +0.16(+2.26%)
Jul 19, 2018 7.003 7.293 6.991 7.212 13,292 +0.04(+0.60%)
Jul 18, 2018 6.929 7.231 6.754 7.169 124,065 +0.22(+3.10%)
Jul 17, 2018 6.960 6.960 6.954 6.954 935 -0.17(-2.42%)
Jul 16, 2018 6.874 7.145 6.874 7.126 2,812 +0.01(+0.17%)
Jul 13, 2018 6.843 7.114 6.799 7.114 3,097 +0.14(+1.94%)
Jul 12, 2018 7.163 7.163 6.978 6.978 774 -0.25(-3.41%)
Jul 11, 2018 6.960 7.225 6.960 7.225 8,530 +0.16(+2.27%)
Jul 10, 2018 7.131 7.131 7.052 7.065 10,475 +0.01(+0.17%)
Jul 09, 2018 7.115 7.176 7.052 6,091 -0.12(-1.72%)
Jul 06, 2018 7.176 7.176 7.176 7.176 14,303 +0.09(+1.23%)
Jul 05, 2018 7.132 7.132 7.088 7.088 649 -0.12(-1.72%)
Jul 02, 2018 7.212 7.212 7.212 0 +0.08(+1.10%)
Jun 29, 2018 7.302 7.302 7.134 7.134 4,240 -0.29(-3.87%)
Jun 28, 2018 7.421 7.421 7.421 7.421 957 +0.05(+0.70%)
Jun 27, 2018 7.231 7.437 7.231 7.370 6,703 +0.06(+0.80%)
Jun 25, 2018 7.311 7.311 7.311 144 -0.09(-1.20%)
Jun 22, 2018 7.410 7.410 7.400 7.400 980 +0.13(+1.82%)
Jun 20, 2018 7.268 7.268 7.268 17 -0.30(-3.99%)
Jun 18, 2018 7.570 7.570 7.570 25 +0.16(+2.16%)
Jun 13, 2018 7.410 7.410 7.410 30 -0.07(-0.99%)
Jun 11, 2018 7.484 7.484 7.484 144 -0.09(-1.22%)
Jun 08, 2018 7.576 7.576 7.576 7.576 342 -0.03(-0.40%)
Jun 07, 2018 7.601 7.607 7.601 7.607 1,214 +0.22(+2.92%)
Jun 06, 2018 7.484 7.537 7.391 7.391 58,356 +0.04(+0.50%)
Jun 01, 2018 7.354 7.354 7.354 60 +0.04(+0.50%)
May 31, 2018 7.169 7.360 7.169 7.317 83,493 +0.15(+2.15%)
May 30, 2018 7.576 7.576 6.868 7.163 217,573 -0.20(-2.68%)
May 29, 2018 7.391 7.520 7.360 7.360 103,616 -0.18(-2.37%)
May 25, 2018 7.539 7.539 7.539 0 +0.06(+0.74%)
May 24, 2018 7.484 7.484 7.484 7.484 610 +0.05(+0.66%)
May 23, 2018 7.379 7.434 7.364 7.434 1,412 -0.02(-0.33%)
May 22, 2018 7.360 7.465 7.360 7.459 42,898 +0.10(+1.34%)
May 18, 2018 7.360 7.360 7.360 245 +0.00(+0.00%)
May 17, 2018 7.360 7.366 7.360 7.360 40,990 -0.06(-0.83%)
May 16, 2018 7.447 7.447 7.268 7.422 59,900 +0.03(+0.42%)
May 15, 2018 7.330 7.508 7.299 7.391 19,240 -0.04(-0.58%)
May 14, 2018 7.554 7.687 7.434 7.434 849 -0.11(-1.47%)
May 11, 2018 7.545 7.545 7.545 7.545 514 +0.00(+0.00%)
May 10, 2018 7.908 7.908 7.283 7.545 29,482 -0.46(-5.77%)
May 08, 2018 8.007 8.007 8.007 175 +0.16(+2.05%)
May 03, 2018 7.846 7.846 7.846 105 +0.09(+1.10%)
May 02, 2018 7.791 8.648 7.613 7.761 23,821 -0.28(-3.45%)
May 01, 2018 7.644 8.087 7.644 8.038 2,886 +0.15(+1.95%)
Apr 30, 2018 7.613 8.691 7.613 7.884 35,583 +0.37(+4.92%)
Apr 27, 2018 7.471 7.646 7.447 7.514 3,370 +0.04(+0.58%)
Apr 26, 2018 7.687 7.687 7.471 7.471 43,355 -0.07(-0.97%)
Apr 25, 2018 7.538 7.554 7.514 7.544 73,450 -0.01(-0.17%)
Apr 24, 2018 7.631 7.767 7.549 7.557 3,404 -0.28(-3.61%)
Apr 23, 2018 7.539 7.841 7.420 7.841 5,852 +0.42(+5.64%)
Apr 20, 2018 7.564 7.564 7.422 7.422 49,997 -0.09(-1.23%)
Apr 19, 2018 7.397 7.678 7.330 7.514 119,878 +0.06(+0.83%)
Apr 18, 2018 7.459 7.514 7.453 7.453 6,187 -0.01(-0.17%)
Apr 16, 2018 7.465 7.465 7.465 37 +0.05(+0.66%)
Apr 13, 2018 7.330 7.416 7.317 7.416 2,620 -0.13(-1.71%)
Apr 12, 2018 7.446 7.576 7.391 7.545 38,462 +0.03(+0.41%)
Apr 11, 2018 7.514 7.514 7.453 7.514 9,778 -0.09(-1.13%)
Apr 10, 2018 7.373 7.600 7.360 7.600 5,779 +0.22(+3.00%)
Apr 09, 2018 7.416 7.554 7.379 7.379 6,062 -0.14(-1.80%)
Apr 06, 2018 7.514 7.524 7.459 7.514 21,692 +0.06(+0.76%)
Apr 05, 2018 7.493 7.493 7.342 7.458 3,001 -0.15(-1.96%)
Apr 04, 2018 7.514 7.607 7.484 7.607 6,687 +0.12(+1.56%)
Apr 03, 2018 7.397 7.527 7.397 7.490 11,257 +0.22(+3.05%)
Apr 02, 2018 7.336 7.730 7.009 7.268 18,849 -0.12(-1.67%)
Mar 29, 2018 7.391 7.391 7.391 0 -0.26(-3.46%)
Mar 28, 2018 7.557 7.656 7.557 7.656 1,014 +0.14(+1.80%)
Mar 27, 2018 7.761 7.761 7.520 7.520 9,257 +0.04(+0.60%)
Mar 26, 2018 7.476 7.476 7.476 7.476 683 -0.08(-1.00%)
Mar 23, 2018 7.360 7.736 7.360 7.551 9,710 +0.22(+3.03%)
Mar 22, 2018 7.269 7.330 7.269 7.330 13,288 +0.02(+0.34%)
Mar 21, 2018 7.305 7.305 7.305 7.305 2,758 +0.22(+3.04%)
Mar 19, 2018 7.089 7.089 7.089 233 -0.06(-0.78%)
Mar 16, 2018 7.145 7.145 7.145 7.145 503 +0.00(+0.00%)
Mar 15, 2018 7.187 7.187 7.097 7.145 2,734 -0.05(-0.68%)
Mar 14, 2018 7.145 7.206 7.145 7.194 1,969 +0.12(+1.65%)
Mar 13, 2018 7.063 7.283 7.063 7.077 8,817 -0.28(-3.85%)
Mar 12, 2018 7.206 7.360 7.188 7.360 3,727 +0.02(+0.25%)
Mar 09, 2018 7.151 7.366 7.151 7.342 6,838 -0.02(-0.33%)
Mar 08, 2018 7.396 7.396 7.366 7.366 467 +0.19(+2.66%)
Mar 07, 2018 7.421 7.089 7.176 1,698 -0.12(-1.69%)
Mar 06, 2018 7.293 7.336 7.268 7.299 4,485 +0.18(+2.51%)
Mar 05, 2018 7.397 7.397 7.083 7.120 28,755 -0.18(-2.45%)
Mar 02, 2018 7.545 7.545 7.299 7.299 8,712 -0.13(-1.74%)
Feb 28, 2018 7.428 7.428 7.428 271 +0.03(+0.42%)
Feb 27, 2018 7.539 7.545 7.379 7.397 1,569 -0.14(-1.80%)
Feb 26, 2018 7.391 7.533 7.391 7.533 1,462 +0.23(+3.21%)
Feb 22, 2018 7.299 7.299 7.299 163 -0.14(-1.82%)
Feb 21, 2018 7.379 7.440 7.379 7.434 2,745 -0.03(-0.45%)
Feb 16, 2018 7.468 7.468 7.468 215 +0.01(+0.20%)
Feb 15, 2018 7.514 7.582 7.453 7.453 2,423 -0.06(-0.82%)
Feb 14, 2018 7.539 7.576 7.514 7.514 677 +0.06(+0.83%)
Feb 13, 2018 7.587 7.625 7.453 7.453 2,100 +0.03(+0.41%)
Feb 12, 2018 7.564 7.853 7.391 7.422 20,586 -0.20(-2.59%)
Feb 09, 2018 7.459 7.872 7.453 7.619 5,166 -0.07(-0.96%)
Feb 08, 2018 7.730 7.730 7.693 7.693 2,430 +0.21(+2.80%)
Feb 07, 2018 7.724 7.484 7.484 20,408 -0.24(-3.11%)
Feb 06, 2018 7.915 7.962 7.613 7.724 18,197 -0.19(-2.37%)
Feb 05, 2018 7.859 7.911 7.853 7.911 2,169 +0.05(+0.66%)
Feb 02, 2018 7.860 7.952 7.859 7.859 1,113 -0.13(-1.66%)
Feb 01, 2018 8.099 8.099 7.992 7.992 7,348 +0.06(+0.74%)
Jan 31, 2018 7.705 7.933 7.705 7.933 12,417 +0.06(+0.71%)
Jan 30, 2018 7.644 7.968 7.644 7.877 847 +0.07(+0.94%)
Jan 29, 2018 8.062 8.062 7.804 7.804 754 -0.14(-1.78%)
Jan 26, 2018 8.031 8.058 7.921 7.945 7,804 -0.36(-4.37%)
Jan 25, 2018 8.309 8.309 8.309 8.309 1,699 +0.38(+4.75%)
Jan 24, 2018 8.099 8.118 7.891 7.932 6,823 -0.17(-2.07%)
Jan 23, 2018 8.247 8.253 8.062 8.099 11,545 -0.11(-1.39%)
Jan 22, 2018 8.214 8.214 8.214 8.214 371 +0.15(+1.88%)
Jan 19, 2018 8.075 8.075 7.964 8.062 22,402 +0.11(+1.39%)
Jan 18, 2018 8.007 8.007 7.952 7.952 16,885 -0.06(-0.69%)
Jan 17, 2018 8.007 8.007 8.007 8.007 1,755 +0.04(+0.46%)
Jan 16, 2018 7.884 7.884 7.884 7.970 110,297 +0.13(+1.65%)
Jan 12, 2018 7.841 7.841 7.841 0 -0.02(-0.27%)
Jan 11, 2018 7.976 7.976 7.791 7.862 9,241 +0.13(+1.71%)
Jan 10, 2018 7.822 7.822 7.730 7.730 3,011 -0.01(-0.16%)
Jan 09, 2018 7.748 7.761 7.742 7.742 3,638 +0.09(+1.13%)
Jan 08, 2018 7.718 7.755 7.653 7.656 4,369 -0.01(-0.16%)
Jan 05, 2018 7.705 7.782 7.668 7.668 8,788 +0.03(+0.40%)
Jan 04, 2018 7.804 7.804 7.576 7.637 20,944 -0.03(-0.40%)
Jan 03, 2018 7.644 7.668 7.625 7.668 2,040 +0.00(+0.00%)
Jan 02, 2018 7.607 7.607 7.607 7.668 5,187 +0.03(+0.40%)
Dec 29, 2017 7.637 7.637 7.637 0 +0.16(+2.14%)
Dec 28, 2017 7.453 7.477 7.360 7.477 4,395 -0.07(-0.90%)
Dec 27, 2017 7.484 7.545 7.447 7.545 5,195 +0.10(+1.41%)
Dec 26, 2017 7.496 7.594 7.416 7.440 12,889 +0.04(+0.58%)
Dec 22, 2017 7.490 7.514 7.256 7.397 7,671 +0.15(+2.04%)
Dec 21, 2017 7.163 7.249 7.114 7.249 16,193 +0.09(+1.29%)
Dec 20, 2017 7.182 7.262 7.150 7.157 4,391 -0.02(-0.26%)
Dec 19, 2017 7.083 7.410 6.874 7.176 21,845 +0.06(+0.87%)
Dec 18, 2017 7.243 7.280 7.114 7.114 12,850 -0.09(-1.28%)
Dec 15, 2017 7.206 7.219 7.176 7.206 69,178 -0.14(-1.93%)
Dec 14, 2017 7.416 7.422 7.040 7.348 64,869 -0.25(-3.24%)
Dec 13, 2017 7.822 7.847 7.551 7.594 43,476 -0.12(-1.60%)
Dec 12, 2017 7.391 7.724 7.391 7.718 21,442 +0.31(+4.16%)
Dec 11, 2017 7.551 7.674 7.410 7.410 96,109 -0.26(-3.45%)
Dec 08, 2017 7.674 7.674 7.674 7.674 558 +0.07(+0.89%)
Dec 07, 2017 7.742 7.755 7.434 7.607 19,586 -0.15(-1.91%)
Dec 06, 2017 7.798 7.989 7.742 7.755 5,784 +0.01(+0.18%)
Dec 05, 2017 7.742 7.742 7.705 7.741 90,077 -0.00(-0.02%)
Dec 04, 2017 7.668 7.742 7.668 7.742 28,738 +0.00(+0.00%)
Dec 01, 2017 7.730 7.785 7.730 7.742 6,562 +0.04(+0.48%)
Nov 30, 2017 7.804 7.853 7.693 7.705 69,235 -0.01(-0.08%)
Nov 29, 2017 7.761 7.761 7.637 7.711 26,714 +0.01(+0.08%)
Nov 28, 2017 7.693 7.781 7.521 7.705 28,256 +0.01(+0.16%)
Nov 27, 2017 7.791 7.908 7.693 7.693 7,396 -0.19(-2.42%)
Nov 24, 2017 7.884 7.926 7.822 7.884 2,790 +0.11(+1.36%)
Nov 22, 2017 7.778 7.778 7.778 7.778 316 +0.02(+0.22%)
Nov 21, 2017 7.539 7.761 7.428 7.761 22,820 +0.36(+4.91%)
Nov 17, 2017 7.397 7.397 7.397 21 -0.10(-1.31%)
Nov 16, 2017 7.228 7.514 7.228 7.496 20,377 +0.11(+1.50%)
Nov 15, 2017 7.293 7.391 6.787 7.385 49,949 +0.01(+0.17%)
Nov 14, 2017 7.539 7.631 7.354 7.373 36,457 -0.30(-3.86%)
Nov 13, 2017 7.755 7.761 7.644 7.668 24,197 -0.12(-1.50%)
Nov 10, 2017 8.003 8.003 7.644 7.785 27,379 -0.04(-0.47%)
Nov 09, 2017 7.921 7.939 7.767 7.822 39,756 -0.10(-1.24%)
Nov 08, 2017 7.995 8.161 7.776 7.921 23,949 -0.01(-0.16%)
Nov 07, 2017 7.964 7.970 7.619 7.933 25,420 -0.04(-0.46%)
Nov 06, 2017 7.896 8.013 7.718 7.970 43,214 +0.01(+0.09%)
Nov 03, 2017 8.019 8.072 7.724 7.963 30,354 -0.16(-1.98%)
Nov 02, 2017 8.038 8.130 8.038 8.124 5,836 +0.36(+4.60%)
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.