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 )

5.510 +0.090 (+1.66%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 13, 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 (%)
Feb 26, 2021 5.845 6.216 5.731 6.023 45,173 +0.21(+3.68%)
Feb 25, 2021 5.866 5.866 5.809 5.809 1,495 +0.02(+0.42%)
Feb 24, 2021 5.801 5.801 5.785 5.785 1,097 -0.13(-2.22%)
Feb 23, 2021 6.016 6.023 5.916 5.916 13,682 -0.28(-4.54%)
Feb 22, 2021 6.253 6.315 5.902 6.198 3,027 +0.28(+4.76%)
Feb 19, 2021 5.973 6.030 5.916 5.916 561 -0.01(-0.12%)
Feb 18, 2021 6.109 6.241 5.924 5.924 1,763 -0.04(-0.60%)
Feb 17, 2021 6.095 6.380 5.959 5.959 2,572 -0.37(-5.84%)
Feb 16, 2021 5.941 6.415 5.941 6.329 2,175 +0.17(+2.76%)
Feb 12, 2021 6.422 6.422 6.159 6.159 1,683 -0.09(-1.48%)
Feb 11, 2021 6.394 6.394 6.251 6.251 730 +0.19(+3.06%)
Feb 10, 2021 6.066 6.066 6.066 6.066 725 -0.19(-2.96%)
Feb 09, 2021 6.216 6.251 6.216 6.251 765 +0.17(+2.81%)
Feb 08, 2021 6.109 6.251 6.080 6.080 2,397 +0.07(+1.16%)
Feb 05, 2021 5.767 6.130 5.767 6.010 1,683 -0.05(-0.77%)
Feb 04, 2021 6.057 6.057 6.057 6.057 743 +0.07(+1.16%)
Feb 03, 2021 5.702 5.988 5.702 5.988 2,536 +0.25(+4.35%)
Feb 02, 2021 5.731 5.738 5.731 5.738 4,507 +0.21(+3.87%)
Feb 01, 2021 5.738 5.738 5.409 5.524 4,102 -0.22(-3.79%)
Jan 29, 2021 5.742 5.742 5.742 5.742 561 -0.03(-0.55%)
Jan 28, 2021 5.645 5.774 5.645 5.774 475 -0.03(-0.56%)
Jan 27, 2021 5.866 5.866 5.807 5.807 2,386 +0.07(+1.19%)
Jan 26, 2021 6.016 6.016 5.695 5.738 6,882 -0.39(-6.40%)
Jan 25, 2021 5.553 6.130 5.505 6.130 4,880 +0.45(+7.97%)
Jan 22, 2021 5.581 5.781 5.581 5.678 1,262 -0.11(-1.92%)
Jan 21, 2021 5.346 5.789 5.346 5.789 5,171 +0.07(+1.14%)
Jan 20, 2021 5.738 5.738 5.724 5.724 2,226 -0.06(-0.99%)
Jan 19, 2021 5.745 5.781 5.631 5.781 7,140 +0.13(+2.27%)
Jan 15, 2021 5.653 5.653 5.653 5.653 561 -0.00(-0.02%)
Jan 14, 2021 5.717 5.717 5.654 5.654 859 -0.05(-0.85%)
Jan 13, 2021 5.517 5.702 5.467 5.702 6,116 +0.19(+3.36%)
Jan 12, 2021 5.517 5.517 5.517 5.517 260 +0.29(+5.45%)
Jan 11, 2021 5.702 5.702 5.189 5.232 3,748 -0.47(-8.25%)
Jan 08, 2021 5.681 5.702 5.674 5.702 2,104 +0.31(+5.82%)
Jan 07, 2021 5.605 5.605 5.266 5.389 1,541 +0.04(+0.67%)
Jan 06, 2021 5.296 5.424 5.296 5.353 1,442 +0.03(+0.54%)
Jan 05, 2021 5.325 5.325 5.325 5.325 234 +0.00(+0.00%)
Jan 04, 2021 5.318 5.560 5.318 5.325 2,007 +0.01(+0.13%)
Dec 31, 2020 5.318 5.318 5.318 772 +0.00(+0.00%)
Dec 30, 2020 5.524 5.524 5.318 5.318 772 -0.08(-1.45%)
Dec 29, 2020 5.196 5.403 5.196 5.396 4,623 +0.17(+3.20%)
Dec 28, 2020 5.239 5.423 5.189 5.228 3,709 -0.04(-0.74%)
Dec 24, 2020 5.311 5.311 5.189 5.268 2,946 -0.07(-1.34%)
Dec 23, 2020 5.339 5.339 5.339 5.339 436 +0.01(+0.20%)
Dec 22, 2020 5.578 5.578 5.310 5.328 14,678 -0.23(-4.10%)
Dec 21, 2020 5.631 5.631 5.524 5.556 7,108 -0.09(-1.58%)
Dec 18, 2020 5.660 5.661 5.624 5.645 1,122 +0.12(+2.19%)
Dec 17, 2020 5.524 5.524 5.524 5.524 37 +0.00(+0.00%)
Dec 16, 2020 5.432 5.524 5.424 5.524 1,300 -0.06(-1.00%)
Dec 15, 2020 5.580 5.580 5.580 5.580 56 +0.00(+0.00%)
Dec 14, 2020 5.480 5.580 5.480 5.580 876 -0.12(-2.15%)
Dec 11, 2020 5.638 5.702 5.546 5.702 7,856 +0.29(+5.26%)
Dec 10, 2020 5.677 5.677 5.417 5.417 1,842 +0.01(+0.13%)
Dec 09, 2020 5.596 5.745 5.353 5.410 6,687 -0.30(-5.24%)
Dec 08, 2020 5.353 5.710 5.353 5.710 12,431 +0.00(+0.00%)
Dec 07, 2020 5.888 5.888 5.232 5.710 9,890 -0.13(-2.20%)
Dec 04, 2020 6.152 6.270 5.432 5.838 19,079 -0.39(-6.31%)
Dec 03, 2020 5.983 6.231 5.832 6.231 31,769 +0.39(+6.61%)
Dec 02, 2020 6.038 6.038 5.696 5.845 7,654 -0.00(-0.02%)
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.