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 (%)
Nov 30, 2023 4.820 4.820 4.690 4.720 86,293 -0.10(-2.07%)
Nov 29, 2023 4.980 4.991 4.670 4.820 12,834 -0.06(-1.23%)
Nov 28, 2023 4.850 4.880 4.800 4.880 8,333 +0.08(+1.69%)
Nov 27, 2023 4.920 4.920 4.780 4.799 16,112 -0.12(-2.46%)
Nov 24, 2023 4.930 5.020 4.810 4.920 6,973 -0.04(-0.71%)
Nov 22, 2023 4.910 4.994 4.650 4.955 26,236 +0.05(+0.93%)
Nov 21, 2023 5.045 5.045 4.868 4.909 38,718 -0.09(-1.80%)
Nov 20, 2023 4.945 5.004 4.855 4.999 35,813 +0.16(+3.35%)
Nov 17, 2023 4.981 4.981 4.738 4.837 12,587 -0.10(-2.01%)
Nov 16, 2023 5.045 5.045 4.882 4.936 8,744 +0.00(+0.00%)
Nov 15, 2023 4.783 4.954 4.783 4.936 27,414 +0.16(+3.40%)
Nov 14, 2023 4.819 4.873 4.738 4.774 12,928 +0.00(+0.00%)
Nov 13, 2023 4.810 4.810 4.666 4.774 10,789 +0.11(+2.32%)
Nov 10, 2023 4.702 4.702 4.648 4.666 4,269 -0.03(-0.58%)
Nov 09, 2023 4.693 4.702 4.661 4.693 5,759 +0.05(+1.16%)
Nov 08, 2023 4.504 4.702 4.504 4.639 7,761 +0.11(+2.39%)
Nov 07, 2023 4.540 4.571 4.504 4.531 12,039 -0.05(-1.18%)
Nov 06, 2023 4.675 4.675 4.549 4.585 13,953 +0.05(+1.19%)
Nov 03, 2023 4.603 4.603 4.531 4.531 3,372 -0.01(-0.20%)
Nov 02, 2023 4.513 4.540 4.495 4.540 9,489 -0.01(-0.20%)
Nov 01, 2023 4.522 4.549 4.477 4.549 2,135 +0.05(+1.00%)
Oct 31, 2023 4.585 4.585 4.459 4.504 12,797 -0.01(-0.30%)
Oct 30, 2023 4.513 4.522 4.477 4.518 3,875 +0.07(+1.52%)
Oct 27, 2023 4.531 4.531 4.450 4.450 1,590 -0.16(-3.51%)
Oct 26, 2023 4.441 4.613 4.441 4.612 2,266 +0.09(+1.99%)
Oct 25, 2023 4.486 4.522 4.450 4.522 5,255 +0.03(+0.60%)
Oct 24, 2023 4.459 4.657 4.459 4.495 2,921 +0.00(+0.00%)
Oct 23, 2023 4.639 4.639 4.495 4.495 2,017 +0.00(+0.00%)
Oct 20, 2023 4.522 4.630 4.495 4.495 4,186 +0.04(+0.81%)
Oct 19, 2023 4.432 4.504 4.432 4.459 1,970 -0.05(-1.00%)
Oct 18, 2023 4.540 4.540 4.504 4.504 1,707 +0.06(+1.42%)
Oct 17, 2023 4.585 4.585 4.441 4.441 2,643 -0.13(-2.76%)
Oct 16, 2023 4.486 4.567 4.414 4.567 12,212 +0.09(+2.01%)
Oct 13, 2023 4.594 4.603 4.459 4.477 2,508 -0.03(-0.60%)
Oct 12, 2023 4.585 4.585 4.504 4.504 5,996 +0.00(+0.00%)
Oct 11, 2023 4.522 4.603 4.486 4.504 6,133 +0.02(+0.40%)
Oct 10, 2023 4.522 4.522 4.423 4.486 5,286 -0.08(-1.78%)
Oct 09, 2023 4.603 4.603 4.563 4.567 995 +0.04(+0.80%)
Oct 06, 2023 4.639 4.639 4.522 4.531 2,458 -0.10(-2.14%)
Oct 05, 2023 4.666 4.666 4.558 4.630 4,303 +0.03(+0.69%)
Oct 04, 2023 4.522 4.637 4.522 4.599 3,151 +0.06(+1.29%)
Oct 03, 2023 4.702 4.702 4.531 4.540 11,711 -0.10(-2.14%)
Oct 02, 2023 4.576 4.657 4.576 4.639 4,436 -0.02(-0.39%)
Sep 29, 2023 4.720 4.855 4.639 4.657 18,578 +0.10(+2.17%)
Sep 28, 2023 4.729 4.738 4.504 4.558 7,249 -0.01(-0.24%)
Sep 27, 2023 4.621 4.666 4.569 4.569 13,782 -0.02(-0.35%)
Sep 26, 2023 4.567 4.690 4.567 4.585 14,253 -0.05(-1.17%)
Sep 25, 2023 4.711 4.639 4.567 4.639 10,277 -0.01(-0.19%)
Sep 22, 2023 4.594 4.648 4.567 4.648 2,287 +0.08(+1.78%)
Sep 21, 2023 4.549 4.630 4.540 4.567 6,229 -0.12(-2.50%)
Sep 20, 2023 4.711 4.711 4.594 4.684 4,430 +0.04(+0.96%)
Sep 19, 2023 4.702 4.702 4.640 4.640 991 -0.01(-0.19%)
Sep 18, 2023 4.603 4.711 4.594 4.648 3,360 +0.06(+1.38%)
Sep 15, 2023 4.756 4.756 4.585 4.585 7,251 -0.11(-2.30%)
Sep 14, 2023 4.612 4.756 4.612 4.693 4,796 +0.05(+1.16%)
Sep 13, 2023 4.756 4.819 4.639 4.639 14,792 -0.04(-0.77%)
Sep 12, 2023 4.693 4.693 4.675 4.675 3,839 -0.04(-0.76%)
Sep 11, 2023 4.711 4.738 4.693 4.711 1,982 +0.12(+2.55%)
Sep 08, 2023 4.693 4.693 4.594 4.594 1,523 -0.04(-0.78%)
Sep 07, 2023 4.630 4.765 4.630 4.630 4,639 +0.02(+0.39%)
Sep 06, 2023 4.684 4.765 4.612 4.612 2,904 -0.07(-1.54%)
Sep 05, 2023 4.630 4.720 4.630 4.684 7,874 -0.05(-0.95%)
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.