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 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%)
Mar 02, 2020 5.949 6.437 5.640 6.252 18,458 +0.28(+4.60%)
Feb 28, 2020 5.976 5.976 5.976 5.976 290 -0.14(-2.36%)
Feb 27, 2020 6.183 6.183 6.121 6.121 511 -0.07(-1.11%)
Feb 26, 2020 6.322 6.322 6.190 6.190 985 -0.10(-1.55%)
Feb 25, 2020 6.059 6.287 6.059 6.287 2,025 +0.23(+3.77%)
Feb 24, 2020 6.059 6.059 6.059 6.059 357 +0.00(+0.00%)
Feb 21, 2020 6.059 6.059 6.059 6.059 145 +0.00(+0.00%)
Feb 20, 2020 6.059 6.059 6.059 6.059 279 +0.00(+0.00%)
Feb 19, 2020 6.290 6.290 6.059 6.059 617 -0.10(-1.56%)
Feb 18, 2020 6.258 6.334 6.155 6.155 27,693 -0.14(-2.20%)
Feb 14, 2020 6.258 6.294 6.258 6.294 5,089 +0.04(+0.56%)
Feb 13, 2020 6.327 6.327 6.258 6.258 6,183 -0.15(-2.32%)
Feb 12, 2020 6.479 6.479 6.279 6.407 1,397 -0.01(-0.23%)
Feb 11, 2020 6.422 6.422 6.422 6.422 1,600 +0.05(+0.74%)
Feb 10, 2020 6.373 6.375 6.369 6.375 8,098 +0.00(+0.06%)
Feb 07, 2020 6.371 6.371 6.371 6.371 290 +0.01(+0.14%)
Feb 06, 2020 6.327 6.396 6.327 6.362 2,374 -0.03(-0.54%)
Feb 05, 2020 6.396 6.396 6.396 6.396 21 +0.00(+0.00%)
Feb 04, 2020 6.396 6.396 6.396 6.396 202 +0.08(+1.22%)
Feb 03, 2020 6.339 6.339 6.319 6.319 72,854 -0.02(-0.25%)
Jan 31, 2020 6.279 6.335 6.279 6.335 290 -0.06(-0.96%)
Jan 30, 2020 6.396 6.396 6.396 6.396 5 +0.00(+0.00%)
Jan 29, 2020 6.304 6.396 6.304 6.396 51,316 +0.03(+0.54%)
Jan 28, 2020 6.307 6.362 6.307 6.362 1,310 +0.05(+0.76%)
Jan 27, 2020 6.396 6.396 6.286 6.314 33,410 -0.08(-1.29%)
Jan 24, 2020 6.279 6.396 6.279 6.396 5,234 +0.12(+1.86%)
Jan 23, 2020 6.293 6.293 6.279 6.279 6,896 +0.09(+1.46%)
Jan 22, 2020 6.189 6.189 6.189 6.189 497 -0.12(-1.98%)
Jan 21, 2020 6.307 6.314 6.307 6.314 597 +0.08(+1.21%)
Jan 16, 2020 6.238 6.238 6.238 0 -0.00(-0.02%)
Jan 15, 2020 6.239 6.239 6.239 6.239 754 -0.10(-1.51%)
Jan 14, 2020 6.334 6.334 6.334 6.334 116 +0.00(+0.00%)
Jan 13, 2020 6.348 6.348 6.280 6.334 77,604 +0.01(+0.11%)
Jan 10, 2020 6.279 6.355 6.279 6.327 10,468 +0.05(+0.82%)
Jan 09, 2020 6.276 6.276 6.276 6.276 551 -0.03(-0.49%)
Jan 08, 2020 6.183 6.307 6.107 6.307 2,675 +0.15(+2.46%)
Jan 07, 2020 6.197 6.197 6.155 6.155 542 -0.04(-0.67%)
Jan 06, 2020 6.320 6.320 6.190 6.197 2,703 -0.02(-0.39%)
Jan 03, 2020 6.221 6.221 6.221 6.221 145 +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.