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 (%)
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%)
Jul 01, 2020 5.811 5.811 5.811 5.811 2 +0.00(+0.00%)
Jun 30, 2020 5.811 5.811 5.811 5.811 103 +0.00(+0.00%)
Jun 29, 2020 5.330 5.811 5.330 5.811 987 +0.41(+7.64%)
Jun 26, 2020 5.578 5.983 5.089 5.399 9,887 -0.18(-3.21%)
Jun 25, 2020 5.447 5.578 5.433 5.578 2,500 +0.01(+0.25%)
Jun 24, 2020 5.550 5.564 5.536 5.564 19,680 +0.06(+1.13%)
Jun 23, 2020 5.502 5.502 5.502 5.502 443 +0.00(+0.00%)
Jun 22, 2020 5.268 5.502 5.268 5.502 7,749 +0.00(+0.00%)
Jun 19, 2020 5.206 5.502 5.172 5.502 13,086 +0.00(+0.00%)
Jun 18, 2020 4.952 5.502 4.952 5.502 9,507 +0.53(+10.65%)
Jun 17, 2020 4.862 4.986 4.862 4.972 6,771 +0.23(+4.78%)
Jun 16, 2020 4.959 4.959 4.745 4.745 2,034 -0.16(-3.24%)
Jun 15, 2020 4.904 4.904 17 +0.00(+0.00%)
Jun 12, 2020 4.904 4.904 4.904 4.904 436 +0.12(+2.60%)
Jun 11, 2020 4.890 4.890 4.127 4.780 34,216 -0.21(-4.27%)
Jun 10, 2020 4.993 4.993 4.993 4.993 283 +0.00(+0.00%)
Jun 09, 2020 5.172 5.172 4.952 4.993 770 -0.20(-3.84%)
Jun 08, 2020 5.007 5.192 4.979 5.192 5,321 +0.48(+10.22%)
Jun 05, 2020 4.711 4.711 4.711 4.711 145 +0.00(+0.00%)
Jun 04, 2020 4.814 4.814 4.643 4.711 2,591 -0.10(-2.14%)
Jun 03, 2020 4.883 4.883 4.814 4.814 44,391 -0.17(-3.45%)
Jun 02, 2020 4.752 4.986 4.672 4.986 37,630 +0.30(+6.46%)
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.