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, 2023 4.765 4.900 4.702 4.792 20,564 +0.05(+0.95%)
Aug 30, 2023 4.756 4.819 4.729 4.747 4,214 +0.02(+0.38%)
Aug 29, 2023 4.909 4.909 4.729 4.729 8,706 -0.05(-1.13%)
Aug 28, 2023 4.747 4.792 4.738 4.783 7,894 -0.01(-0.31%)
Aug 25, 2023 4.729 4.855 4.729 4.798 1,783 +0.05(+1.07%)
Aug 24, 2023 4.774 4.774 4.738 4.747 2,723 -0.02(-0.38%)
Aug 23, 2023 4.909 4.909 4.702 4.765 3,814 -0.06(-1.20%)
Aug 22, 2023 4.837 4.837 4.729 4.823 6,544 +0.08(+1.67%)
Aug 21, 2023 4.837 4.837 4.729 4.744 8,416 -0.03(-0.63%)
Aug 18, 2023 4.810 4.810 4.738 4.774 3,758 +0.02(+0.38%)
Aug 17, 2023 4.819 4.990 4.756 4.756 11,916 -0.08(-1.68%)
Aug 16, 2023 4.864 4.873 4.792 4.837 2,548 +0.00(+0.00%)
Aug 15, 2023 4.873 5.017 4.801 4.837 65,112 -0.03(-0.56%)
Aug 14, 2023 4.882 4.909 4.828 4.864 34,933 -0.02(-0.37%)
Aug 11, 2023 4.864 4.990 4.864 4.882 29,045 -0.05(-1.09%)
Aug 10, 2023 4.963 4.981 4.900 4.936 5,517 +0.07(+1.48%)
Aug 09, 2023 4.837 4.945 4.837 4.864 7,280 +0.02(+0.37%)
Aug 08, 2023 4.999 4.999 4.846 4.846 16,591 -0.03(-0.55%)
Aug 07, 2023 4.954 5.045 4.846 4.873 125,799 +0.05(+0.93%)
Aug 04, 2023 4.846 4.954 4.720 4.828 7,576 +0.04(+0.75%)
Aug 03, 2023 4.954 4.954 4.729 4.792 9,131 -0.09(-1.85%)
Aug 02, 2023 4.819 4.882 4.774 4.882 643 +0.08(+1.69%)
Aug 01, 2023 4.819 4.855 4.729 4.801 1,386 -0.01(-0.28%)
Jul 31, 2023 4.819 4.873 4.743 4.815 4,483 +0.09(+2.00%)
Jul 28, 2023 4.846 4.846 4.720 4.720 4,557 -0.09(-1.87%)
Jul 27, 2023 4.837 4.936 4.801 4.810 1,892 +0.01(+0.19%)
Jul 26, 2023 4.873 4.873 4.793 4.801 2,159 -0.05(-0.93%)
Jul 25, 2023 4.837 4.945 4.799 4.846 16,699 -0.03(-0.56%)
Jul 24, 2023 4.909 4.936 4.873 4.873 5,713 +0.02(+0.37%)
Jul 21, 2023 4.909 4.909 4.805 4.855 2,229 -0.03(-0.55%)
Jul 20, 2023 4.864 4.882 4.855 4.882 2,886 +0.04(+0.74%)
Jul 19, 2023 4.810 4.857 4.810 4.846 7,896 +0.05(+1.13%)
Jul 18, 2023 4.774 4.792 4.774 4.792 1,482 +0.09(+1.92%)
Jul 17, 2023 4.819 4.819 4.702 4.702 5,481 -0.11(-2.25%)
Jul 14, 2023 4.765 4.819 4.765 4.810 3,522 +0.01(+0.19%)
Jul 13, 2023 4.792 4.801 4.756 4.801 4,020 +0.06(+1.33%)
Jul 12, 2023 4.801 4.801 4.693 4.738 2,967 +0.01(+0.19%)
Jul 11, 2023 4.684 4.801 4.684 4.729 2,523 +0.03(+0.57%)
Jul 10, 2023 4.702 4.729 4.639 4.702 2,134 +0.11(+2.35%)
Jul 07, 2023 4.560 4.639 4.560 4.594 1,853 -0.08(-1.73%)
Jul 06, 2023 4.729 4.729 4.639 4.675 3,957 +0.04(+0.78%)
Jul 05, 2023 4.801 4.801 4.639 4.639 1,178 +0.05(+0.98%)
Jul 03, 2023 4.621 4.621 4.594 4.594 1,343 +0.01(+0.20%)
Jun 30, 2023 4.567 4.681 4.567 4.585 3,392 -0.09(-2.02%)
Jun 29, 2023 4.763 4.763 4.680 4.680 886 +0.10(+2.26%)
Jun 28, 2023 4.585 4.612 4.576 4.576 7,602 +0.01(+0.20%)
Jun 27, 2023 4.738 4.738 4.567 4.567 4,065 -0.07(-1.55%)
Jun 26, 2023 4.738 4.774 4.639 4.639 1,765 +0.01(+0.29%)
Jun 23, 2023 4.711 4.745 4.549 4.626 8,822 -0.06(-1.25%)
Jun 22, 2023 4.648 4.698 4.630 4.684 3,837 -0.05(-0.95%)
Jun 20, 2023 4.729 134 +0.00(+0.10%)
Jun 16, 2023 4.702 4.725 4.684 4.725 1,491 +0.03(+0.67%)
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.