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 )

5.440 +0.020 (+0.37%)
Streaming Delayed Price Updated: 2:49 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 (%)
May 29, 2020 4.642 4.642 4.642 4.642 3,198 +0.00(+0.00%)
May 28, 2020 4.567 4.642 4.491 4.642 8,087 -0.17(-3.56%)
May 27, 2020 4.814 4.814 4.787 4.814 3,350 +0.27(+5.89%)
May 26, 2020 4.800 4.800 4.539 4.546 3,645 +0.08(+1.69%)
May 22, 2020 4.728 4.728 4.470 4.470 5,089 -0.46(-9.28%)
May 21, 2020 5.076 5.076 4.928 4.928 850 -0.06(-1.17%)
May 20, 2020 4.470 5.027 4.470 4.986 1,723 -0.14(-2.68%)
May 19, 2020 5.165 5.165 4.649 5.124 2,138 +0.31(+6.43%)
May 18, 2020 4.718 5.529 4.711 4.814 6,022 +0.14(+2.94%)
May 15, 2020 4.780 4.784 4.609 4.677 7,560 +0.02(+0.37%)
May 14, 2020 4.725 4.725 4.126 4.659 5,395 -0.15(-3.21%)
May 13, 2020 4.539 4.814 4.539 4.814 12,158 +0.07(+1.45%)
May 12, 2020 4.580 4.745 4.567 4.745 17,951 +0.28(+6.15%)
May 11, 2020 4.402 4.577 4.325 4.470 31,162 +0.00(+0.00%)
May 08, 2020 4.195 4.574 4.195 4.470 32,715 +0.21(+4.84%)
May 07, 2020 4.133 4.264 3.810 4.264 46,280 +0.45(+11.91%)
May 06, 2020 3.934 4.140 3.810 3.810 10,727 -0.34(-8.28%)
May 05, 2020 4.113 4.161 4.046 4.154 33,100 +0.03(+0.67%)
May 04, 2020 4.154 4.154 4.023 4.126 7,134 -0.03(-0.74%)
May 01, 2020 4.037 4.157 4.023 4.157 2,181 -0.03(-0.74%)
Apr 30, 2020 4.436 4.608 4.157 4.188 33,694 -0.04(-1.01%)
Apr 29, 2020 4.223 4.333 3.989 4.231 26,880 -0.05(-1.09%)
Apr 28, 2020 4.181 4.326 4.092 4.278 60,682 -0.12(-2.81%)
Apr 27, 2020 4.523 4.523 4.402 4.402 7,309 -0.12(-2.74%)
Apr 24, 2020 4.525 4.525 4.525 4.525 145 +0.00(+0.00%)
Apr 23, 2020 4.615 4.814 4.374 4.525 8,793 -0.21(-4.36%)
Apr 22, 2020 4.608 4.732 4.608 4.732 1,154 +0.12(+2.53%)
Apr 21, 2020 4.615 4.615 4.615 4.615 506 -0.05(-1.03%)
Apr 20, 2020 4.725 4.824 4.589 4.663 38,222 +0.06(+1.35%)
Apr 17, 2020 4.601 4.601 4.601 4.601 145 +0.00(+0.00%)
Apr 16, 2020 4.601 4.601 4.601 4.601 248 +0.11(+2.47%)
Apr 15, 2020 4.490 4.490 4.490 4.490 113,412 -0.15(-3.14%)
Apr 14, 2020 4.814 4.814 4.635 4.635 2,214 -0.21(-4.40%)
Apr 13, 2020 4.917 4.917 4.507 4.849 5,275 -0.10(-2.08%)
Apr 09, 2020 4.952 4.952 4.952 4.952 145 +0.00(+0.00%)
Apr 08, 2020 5.000 5.000 4.952 4.952 6,873 +0.25(+5.26%)
Apr 07, 2020 4.704 4.704 58 +0.00(+0.00%)
Apr 06, 2020 4.890 4.890 4.704 4.704 722 -0.35(-6.99%)
Apr 03, 2020 5.058 5.058 5.058 5.058 145 +0.00(+0.00%)
Apr 02, 2020 5.058 5.058 68 +0.00(+0.00%)
Apr 01, 2020 5.124 5.124 4.987 5.058 1,677 +0.18(+3.62%)
Mar 31, 2020 4.881 4.881 4.881 4.881 26 +0.00(+0.00%)
Mar 30, 2020 4.876 4.883 4.876 4.881 1,057 -0.04(-0.74%)
Mar 27, 2020 4.917 4.917 4.917 4.917 145 +0.00(+0.00%)
Mar 26, 2020 4.917 4.917 88 +0.00(+0.00%)
Mar 25, 2020 4.917 4.917 4.917 4.917 61 +0.00(+0.00%)
Mar 24, 2020 4.850 4.917 4.850 4.917 831 +0.23(+4.99%)
Mar 23, 2020 4.684 4.684 4.684 4.684 228 -0.17(-3.43%)
Mar 20, 2020 4.850 4.850 4.850 4.850 145 +0.00(+0.00%)
Mar 19, 2020 4.814 4.850 4.814 4.850 849 +0.01(+0.17%)
Mar 18, 2020 4.938 4.938 4.842 4.842 997 -0.17(-3.43%)
Mar 17, 2020 5.124 5.124 5.007 5.014 3,380 -0.08(-1.62%)
Mar 16, 2020 5.294 5.294 5.096 5.096 1,866 -0.52(-9.19%)
Mar 13, 2020 5.612 5.612 5.612 5.612 145 +0.00(+0.00%)
Mar 12, 2020 5.770 5.804 5.612 5.612 2,852 -0.49(-8.09%)
Mar 11, 2020 6.106 6.106 6.106 6.106 3,332 +0.01(+0.09%)
Mar 10, 2020 5.908 6.100 5.894 6.100 19,328 +0.09(+1.49%)
Mar 09, 2020 6.011 6.011 18 +0.00(+0.00%)
Mar 06, 2020 6.025 6.087 6.011 6.011 1,454 -0.18(-2.89%)
Mar 05, 2020 5.983 6.207 5.942 6.190 9,014 +0.00(+0.00%)
Mar 04, 2020 6.451 6.451 6.190 6.190 2,306 +0.00(+0.00%)
Mar 03, 2020 6.314 6.314 6.190 6.190 1,440 -0.06(-0.99%)
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.