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 (%)
Nov 30, 2020 6.571 6.571 5.945 6.210 7,630 +0.24(+4.00%)
Nov 27, 2020 5.949 6.107 5.949 5.972 1,017 +0.30(+5.25%)
Nov 25, 2020 5.983 6.087 5.674 5.674 3,198 -0.28(-4.66%)
Nov 24, 2020 6.032 6.520 5.951 5.951 10,377 +0.13(+2.17%)
Nov 23, 2020 5.715 5.827 5.715 5.825 44,224 +0.11(+1.98%)
Nov 20, 2020 5.674 5.712 5.674 5.712 2,617 +0.04(+0.79%)
Nov 19, 2020 5.667 5.667 5.667 5.667 13 +0.00(+0.00%)
Nov 18, 2020 5.640 5.667 5.640 5.667 1,605 +0.14(+2.62%)
Nov 17, 2020 5.805 5.805 5.378 5.523 2,266 +0.14(+2.69%)
Nov 16, 2020 5.378 5.378 5.378 5.378 151 +0.00(+0.00%)
Nov 13, 2020 5.640 5.640 5.378 5.378 2,035 -0.12(-2.25%)
Nov 12, 2020 5.502 5.502 5.502 5.502 26 +0.00(+0.00%)
Nov 11, 2020 5.502 5.502 5.502 5.502 168 +0.00(+0.00%)
Nov 10, 2020 5.433 5.564 5.309 5.502 1,987 +0.07(+1.27%)
Nov 09, 2020 5.419 5.579 5.419 5.433 4,071 +0.17(+3.27%)
Nov 06, 2020 5.413 5.413 5.261 5.261 581 +0.03(+0.66%)
Nov 05, 2020 5.337 5.364 5.227 5.227 15,110 +0.00(+0.00%)
Nov 04, 2020 5.227 5.227 5.227 5.227 93 +0.00(+0.00%)
Nov 03, 2020 5.227 5.227 5.227 5.227 7 +0.00(+0.00%)
Nov 02, 2020 5.227 5.227 5.227 5.227 55 +0.00(+0.00%)
Oct 30, 2020 5.227 5.227 5.227 5.227 145 +0.00(+0.00%)
Oct 29, 2020 5.227 5.227 122 +0.00(+0.00%)
Oct 28, 2020 5.227 5.227 5.227 5.227 43,770 +0.00(+0.00%)
Oct 27, 2020 5.227 5.227 5.227 5.227 11 +0.00(+0.00%)
Oct 26, 2020 5.227 5.227 5.227 5.227 580 -0.07(-1.30%)
Oct 23, 2020 5.296 5.296 5.296 5.296 145 +0.00(+0.00%)
Oct 22, 2020 5.213 5.296 5.213 5.296 2,242 +0.08(+1.58%)
Oct 21, 2020 5.213 5.213 5.213 5.213 11 +0.00(+0.00%)
Oct 20, 2020 5.213 5.213 5.213 5.213 126 +0.00(+0.00%)
Oct 19, 2020 5.213 5.213 200 +0.00(+0.00%)
Oct 16, 2020 5.213 5.213 5.213 5.213 145 +0.00(+0.00%)
Oct 15, 2020 5.213 5.213 24 +0.00(+0.00%)
Oct 14, 2020 5.234 5.234 5.213 5.213 596 -0.17(-3.07%)
Oct 13, 2020 5.378 5.378 5.378 5.378 237 +0.05(+0.90%)
Oct 12, 2020 5.330 5.330 127 +0.00(+0.00%)
Oct 09, 2020 5.330 5.330 5.330 5.330 145 +0.00(+0.00%)
Oct 08, 2020 5.413 5.413 5.330 5.330 458 -0.03(-0.64%)
Oct 07, 2020 5.479 5.479 5.364 5.364 4,645 +0.01(+0.26%)
Oct 06, 2020 5.351 5.351 250 +0.00(+0.00%)
Oct 05, 2020 5.351 5.351 5.351 5.351 171 +0.00(+0.00%)
Oct 02, 2020 5.481 5.508 5.351 5.351 1,890 -0.05(-1.01%)
Oct 01, 2020 5.405 5.405 5.405 5.405 411 +0.04(+0.76%)
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%)
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.