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 )

5.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2019 6.170 6.170 6.040 6.170 3,495 +0.05(+0.88%)
Apr 29, 2019 6.116 6.116 40 +0.00(+0.00%)
Apr 26, 2019 6.339 6.417 6.059 6.116 3,079 -0.16(-2.61%)
Apr 25, 2019 6.280 6.280 212 +0.00(+0.00%)
Apr 24, 2019 6.241 6.397 6.241 6.280 18,056 -0.09(-1.34%)
Apr 23, 2019 6.366 6.366 6.366 6.366 278 +0.02(+0.32%)
Apr 22, 2019 6.397 6.456 6.326 6.345 4,172 -0.08(-1.31%)
Apr 18, 2019 6.787 6.787 6.369 6.430 10,624 -0.04(-0.60%)
Apr 17, 2019 6.469 6.469 6.469 6.469 12 +0.00(+0.00%)
Apr 16, 2019 6.469 6.469 29 +0.00(+0.00%)
Apr 15, 2019 6.313 6.494 6.313 6.469 5,441 +0.07(+1.12%)
Apr 12, 2019 6.397 6.397 6.397 6.397 153 +0.00(+0.00%)
Apr 11, 2019 6.397 6.397 6.397 6.397 326 -0.10(-1.50%)
Apr 10, 2019 6.494 6.494 6.494 6.494 21 +0.00(+0.00%)
Apr 09, 2019 6.559 6.566 6.494 6.494 1,042 +0.11(+1.73%)
Apr 08, 2019 6.384 6.587 6.312 6.384 11,203 -0.04(-0.61%)
Apr 05, 2019 6.423 6.423 6.423 6.423 153 +0.00(+0.00%)
Apr 04, 2019 6.423 6.423 4 +0.00(+0.00%)
Apr 03, 2019 6.423 6.423 6.423 6.423 403 +0.04(+0.60%)
Apr 02, 2019 6.385 6.385 146 +0.00(+0.00%)
Apr 01, 2019 6.215 6.385 6.189 6.385 2,563 -0.11(-1.69%)
Mar 29, 2019 6.494 6.494 6.494 6.494 153 +0.00(+0.00%)
Mar 28, 2019 6.494 6.494 6.494 6.494 15,557 -0.02(-0.30%)
Mar 27, 2019 6.494 6.527 6.494 6.514 953 +0.02(+0.30%)
Mar 26, 2019 6.507 6.507 6.494 6.495 14,042 +0.00(+0.00%)
Mar 25, 2019 6.910 6.910 6.494 6.494 4,770 -0.32(-4.76%)
Mar 22, 2019 6.735 6.819 6.735 6.819 1,077 +0.08(+1.25%)
Mar 21, 2019 6.624 6.735 6.624 6.735 477 +0.19(+2.87%)
Mar 20, 2019 6.624 6.650 6.547 6.547 1,171 +0.12(+1.92%)
Mar 19, 2019 6.592 6.592 6.423 6.423 1,051 +0.06(+1.02%)
Mar 18, 2019 6.507 6.507 6.358 6.358 2,337 +0.06(+0.93%)
Mar 15, 2019 6.514 6.514 6.300 6.300 923 -0.09(-1.42%)
Mar 14, 2019 6.650 6.650 6.391 6.391 1,259 +0.07(+1.13%)
Mar 13, 2019 6.423 6.423 6.319 6.319 2,292 -0.61(-8.81%)
Mar 12, 2019 6.930 6.930 6.930 6.930 799 +0.67(+10.68%)
Mar 11, 2019 6.274 6.423 6.261 6.261 1,116 +0.09(+1.47%)
Mar 08, 2019 6.170 6.170 6.170 6.170 153 +0.00(+0.00%)
Mar 07, 2019 6.280 6.287 6.170 6.170 1,271 -0.17(-2.75%)
Mar 06, 2019 6.344 6.344 6.344 6.344 76 +0.00(+0.00%)
Mar 05, 2019 6.344 6.344 6.344 6.344 20 +0.00(+0.00%)
Mar 04, 2019 6.344 6.344 6.344 6.344 29 -0.00(-0.01%)
Mar 01, 2019 6.410 6.715 6.319 6.345 615 -0.07(-1.11%)
Feb 28, 2019 6.417 6.417 6.417 6.417 132 +0.00(+0.00%)
Feb 27, 2019 6.514 6.520 6.417 6.417 3,846 -0.05(-0.70%)
Feb 26, 2019 6.207 6.754 6.207 6.462 13,349 +0.23(+3.65%)
Feb 25, 2019 6.235 6.235 6.235 6.235 357 -0.26(-4.00%)
Feb 22, 2019 6.332 6.494 6.332 6.494 769 +0.23(+3.63%)
Feb 21, 2019 6.267 6.267 6.267 6.267 5,307 -0.10(-1.53%)
Feb 20, 2019 6.365 6.365 6.365 6.365 10 +0.00(+0.00%)
Feb 19, 2019 6.391 6.391 6.365 6.365 1,673 -0.13(-2.00%)
Feb 15, 2019 6.819 6.819 6.494 6.494 12,164 -0.13(-1.96%)
Feb 14, 2019 6.624 6.624 6.624 6.624 27 +0.00(+0.00%)
Feb 13, 2019 6.624 6.624 6.624 6.624 4 +0.00(+0.00%)
Feb 12, 2019 6.559 6.624 6.559 6.624 2,900 +0.18(+2.82%)
Feb 11, 2019 6.492 6.492 6.443 6.443 7,275 -0.23(-3.41%)
Feb 08, 2019 6.670 6.670 6.670 6.670 153 +0.00(+0.00%)
Feb 07, 2019 6.670 6.670 6.670 6.670 21 +0.00(+0.00%)
Feb 06, 2019 6.670 6.670 6.670 6.670 1,231 +0.24(+3.74%)
Feb 05, 2019 6.430 6.430 6.430 6.430 5,252 +0.00(+0.00%)
Feb 04, 2019 6.430 6.430 6.430 6.430 103 +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.