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 29, 2019 6.494 6.494 6.494 6.494 153 +0.00(+0.00%)
Mar 28, 2019 6.494 6.494 6.494 6.494 15,557 -0.02(-0.30%)
Mar 27, 2019 6.494 6.527 6.494 6.514 953 +0.02(+0.30%)
Mar 26, 2019 6.507 6.507 6.494 6.495 14,042 +0.00(+0.00%)
Mar 25, 2019 6.910 6.910 6.494 6.494 4,770 -0.32(-4.76%)
Mar 22, 2019 6.735 6.819 6.735 6.819 1,077 +0.08(+1.25%)
Mar 21, 2019 6.624 6.735 6.624 6.735 477 +0.19(+2.87%)
Mar 20, 2019 6.624 6.650 6.547 6.547 1,171 +0.12(+1.92%)
Mar 19, 2019 6.592 6.592 6.423 6.423 1,051 +0.06(+1.02%)
Mar 18, 2019 6.507 6.507 6.358 6.358 2,337 +0.06(+0.93%)
Mar 15, 2019 6.514 6.514 6.300 6.300 923 -0.09(-1.42%)
Mar 14, 2019 6.650 6.650 6.391 6.391 1,259 +0.07(+1.13%)
Mar 13, 2019 6.423 6.423 6.319 6.319 2,292 -0.61(-8.81%)
Mar 12, 2019 6.930 6.930 6.930 6.930 799 +0.67(+10.68%)
Mar 11, 2019 6.274 6.423 6.261 6.261 1,116 +0.09(+1.47%)
Mar 08, 2019 6.170 6.170 6.170 6.170 153 +0.00(+0.00%)
Mar 07, 2019 6.280 6.287 6.170 6.170 1,271 -0.17(-2.75%)
Mar 06, 2019 6.344 6.344 6.344 6.344 76 +0.00(+0.00%)
Mar 05, 2019 6.344 6.344 6.344 6.344 20 +0.00(+0.00%)
Mar 04, 2019 6.344 6.344 6.344 6.344 29 -0.00(-0.01%)
Mar 01, 2019 6.410 6.715 6.319 6.345 615 -0.07(-1.11%)
Feb 28, 2019 6.417 6.417 6.417 6.417 132 +0.00(+0.00%)
Feb 27, 2019 6.514 6.520 6.417 6.417 3,846 -0.05(-0.70%)
Feb 26, 2019 6.207 6.754 6.207 6.462 13,349 +0.23(+3.65%)
Feb 25, 2019 6.235 6.235 6.235 6.235 357 -0.26(-4.00%)
Feb 22, 2019 6.332 6.494 6.332 6.494 769 +0.23(+3.63%)
Feb 21, 2019 6.267 6.267 6.267 6.267 5,307 -0.10(-1.53%)
Feb 20, 2019 6.365 6.365 6.365 6.365 10 +0.00(+0.00%)
Feb 19, 2019 6.391 6.391 6.365 6.365 1,673 -0.13(-2.00%)
Feb 15, 2019 6.819 6.819 6.494 6.494 12,164 -0.13(-1.96%)
Feb 14, 2019 6.624 6.624 6.624 6.624 27 +0.00(+0.00%)
Feb 13, 2019 6.624 6.624 6.624 6.624 4 +0.00(+0.00%)
Feb 12, 2019 6.559 6.624 6.559 6.624 2,900 +0.18(+2.82%)
Feb 11, 2019 6.492 6.492 6.443 6.443 7,275 -0.23(-3.41%)
Feb 08, 2019 6.670 6.670 6.670 6.670 153 +0.00(+0.00%)
Feb 07, 2019 6.670 6.670 6.670 6.670 21 +0.00(+0.00%)
Feb 06, 2019 6.670 6.670 6.670 6.670 1,231 +0.24(+3.74%)
Feb 05, 2019 6.430 6.430 6.430 6.430 5,252 +0.00(+0.00%)
Feb 04, 2019 6.430 6.430 6.430 6.430 103 +0.00(+0.00%)
Feb 01, 2019 6.494 6.494 6.365 6.430 3,695 -0.06(-0.99%)
Jan 31, 2019 6.475 6.494 6.475 6.494 2,292 +0.16(+2.46%)
Jan 30, 2019 6.338 6.338 6.338 6.338 50 +0.00(+0.00%)
Jan 29, 2019 6.338 6.338 6.338 6.338 18 +0.00(+0.00%)
Jan 28, 2019 6.338 6.338 6.338 6.338 560 -0.10(-1.52%)
Jan 25, 2019 6.494 6.494 6.365 6.436 2,155 -0.16(-2.36%)
Jan 24, 2019 6.235 6.676 6.235 6.592 4,687 +0.40(+6.39%)
Jan 23, 2019 6.248 6.313 6.131 6.196 4,072 -0.19(-3.05%)
Jan 22, 2019 6.365 6.391 6.365 6.391 840 +0.02(+0.31%)
Jan 18, 2019 6.293 6.371 6.082 6.371 3,541 +0.07(+1.13%)
Jan 17, 2019 6.300 6.300 6.300 6.300 782 +0.00(+0.00%)
Jan 16, 2019 6.118 6.430 6.118 6.300 12,142 +0.15(+2.43%)
Jan 15, 2019 6.611 6.618 6.150 6.150 5,372 -0.32(-5.02%)
Jan 14, 2019 6.488 6.494 6.293 6.475 4,479 +0.11(+1.73%)
Jan 11, 2019 6.293 6.404 6.293 6.365 8,160 +0.04(+0.67%)
Jan 10, 2019 6.300 6.332 6.265 6.322 11,392 +0.04(+0.57%)
Jan 09, 2019 6.103 6.287 6.103 6.287 321 +0.01(+0.14%)
Jan 08, 2019 6.300 6.300 6.278 6.278 1,060 +0.04(+0.70%)
Jan 07, 2019 6.332 6.332 6.235 6.235 15,664 -0.09(-1.44%)
Jan 04, 2019 6.326 6.326 6.326 6.326 153 +0.16(+2.54%)
Jan 03, 2019 6.169 6.169 6.169 6.169 327 +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.