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 (%)
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%)
Jul 01, 2019 5.936 5.936 5.813 5.813 606 +0.10(+1.70%)
Jun 28, 2019 5.722 5.722 5.715 5.715 3,849 +0.00(+0.00%)
Jun 27, 2019 5.683 5.738 5.683 5.715 24,965 +0.29(+5.39%)
Jun 26, 2019 5.423 5.423 5.423 5.423 35 +0.00(+0.00%)
Jun 25, 2019 5.293 5.634 5.293 5.423 23,107 +0.13(+2.37%)
Jun 24, 2019 5.298 5.298 5.298 5.298 657 -0.09(-1.72%)
Jun 21, 2019 5.390 5.390 5.390 5.390 153 +0.00(+0.00%)
Jun 20, 2019 5.403 5.403 5.228 5.390 1,910 -0.25(-4.49%)
Jun 19, 2019 5.644 5.644 16 +0.00(+0.00%)
Jun 18, 2019 5.644 5.644 12 +0.00(+0.00%)
Jun 17, 2019 5.644 5.644 5.644 5.644 181 +0.00(+0.00%)
Jun 14, 2019 5.644 5.644 5.644 5.644 153 +0.00(+0.00%)
Jun 13, 2019 5.585 5.644 5.585 5.644 675 +0.06(+1.05%)
Jun 12, 2019 5.585 5.585 150 +0.00(+0.00%)
Jun 11, 2019 5.585 5.585 5.585 5.585 541 +0.03(+0.47%)
Jun 10, 2019 5.559 5.559 5.559 5.559 112 +0.00(+0.00%)
Jun 07, 2019 5.585 5.650 5.390 5.559 6,159 +0.18(+3.42%)
Jun 06, 2019 5.375 5.375 5.375 5.375 1 +0.00(+0.00%)
Jun 05, 2019 5.375 5.375 5.375 5.375 1,364 -0.10(-1.82%)
Jun 04, 2019 5.475 5.475 21 +0.00(+0.00%)
Jun 03, 2019 5.364 5.475 5.364 5.475 2,765 -0.10(-1.86%)
May 31, 2019 5.579 5.579 5.579 5.579 153 +0.00(+0.00%)
May 30, 2019 5.618 5.618 5.429 5.579 3,533 -0.04(-0.69%)
May 29, 2019 5.449 5.617 5.426 5.617 4,009 +0.19(+3.59%)
May 28, 2019 5.514 5.559 5.423 5.423 2,214 -0.16(-2.91%)
May 24, 2019 5.585 5.585 5.585 5.585 153 +0.00(+0.00%)
May 23, 2019 5.585 5.585 5.585 10 +0.00(+0.00%)
May 22, 2019 5.533 5.585 5.416 5.585 3,507 -0.10(-1.83%)
May 21, 2019 5.676 5.689 5.676 5.689 8,020 +0.01(+0.12%)
May 20, 2019 5.715 5.715 5.585 5.683 1,779 +0.01(+0.23%)
May 17, 2019 5.670 5.670 5.670 5.670 461 -0.08(-1.36%)
May 16, 2019 5.748 5.748 5.748 5.748 177 +0.01(+0.11%)
May 15, 2019 5.742 5.742 5.742 5.742 460 -0.25(-4.22%)
May 14, 2019 5.754 5.994 5.644 5.994 686 +0.25(+4.29%)
May 13, 2019 6.014 6.014 5.748 5.748 799 -0.19(-3.28%)
May 10, 2019 5.942 5.942 5.942 5.942 153 +0.00(+0.00%)
May 09, 2019 5.942 5.942 15 +0.00(+0.00%)
May 08, 2019 5.884 5.942 5.839 5.942 14,444 +0.05(+0.77%)
May 07, 2019 5.722 5.897 5.585 5.897 27,835 +0.14(+2.37%)
May 06, 2019 6.007 6.007 5.582 5.761 14,661 -0.27(-4.42%)
May 03, 2019 6.118 6.118 5.981 6.027 4,157 -0.14(-2.32%)
May 02, 2019 6.170 6.170 9 +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.