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 )

5.570 +0.110 (+2.01%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2018 7.169 7.360 7.169 7.317 83,493 +0.15(+2.15%)
May 30, 2018 7.576 7.576 6.868 7.163 217,573 -0.20(-2.68%)
May 29, 2018 7.391 7.520 7.360 7.360 103,616 -0.18(-2.37%)
May 25, 2018 7.539 7.539 7.539 0 +0.06(+0.74%)
May 24, 2018 7.484 7.484 7.484 7.484 610 +0.05(+0.66%)
May 23, 2018 7.379 7.434 7.364 7.434 1,412 -0.02(-0.33%)
May 22, 2018 7.360 7.465 7.360 7.459 42,898 +0.10(+1.34%)
May 18, 2018 7.360 7.360 7.360 245 +0.00(+0.00%)
May 17, 2018 7.360 7.366 7.360 7.360 40,990 -0.06(-0.83%)
May 16, 2018 7.447 7.447 7.268 7.422 59,900 +0.03(+0.42%)
May 15, 2018 7.330 7.508 7.299 7.391 19,240 -0.04(-0.58%)
May 14, 2018 7.554 7.687 7.434 7.434 849 -0.11(-1.47%)
May 11, 2018 7.545 7.545 7.545 7.545 514 +0.00(+0.00%)
May 10, 2018 7.908 7.908 7.283 7.545 29,482 -0.46(-5.77%)
May 08, 2018 8.007 8.007 8.007 175 +0.16(+2.05%)
May 03, 2018 7.846 7.846 7.846 105 +0.09(+1.10%)
May 02, 2018 7.791 8.648 7.613 7.761 23,821 -0.28(-3.45%)
May 01, 2018 7.644 8.087 7.644 8.038 2,886 +0.15(+1.95%)
Apr 30, 2018 7.613 8.691 7.613 7.884 35,583 +0.37(+4.92%)
Apr 27, 2018 7.471 7.646 7.447 7.514 3,370 +0.04(+0.58%)
Apr 26, 2018 7.687 7.687 7.471 7.471 43,355 -0.07(-0.97%)
Apr 25, 2018 7.538 7.554 7.514 7.544 73,450 -0.01(-0.17%)
Apr 24, 2018 7.631 7.767 7.549 7.557 3,404 -0.28(-3.61%)
Apr 23, 2018 7.539 7.841 7.420 7.841 5,852 +0.42(+5.64%)
Apr 20, 2018 7.564 7.564 7.422 7.422 49,997 -0.09(-1.23%)
Apr 19, 2018 7.397 7.678 7.330 7.514 119,878 +0.06(+0.83%)
Apr 18, 2018 7.459 7.514 7.453 7.453 6,187 -0.01(-0.17%)
Apr 16, 2018 7.465 7.465 7.465 37 +0.05(+0.66%)
Apr 13, 2018 7.330 7.416 7.317 7.416 2,620 -0.13(-1.71%)
Apr 12, 2018 7.446 7.576 7.391 7.545 38,462 +0.03(+0.41%)
Apr 11, 2018 7.514 7.514 7.453 7.514 9,778 -0.09(-1.13%)
Apr 10, 2018 7.373 7.600 7.360 7.600 5,779 +0.22(+3.00%)
Apr 09, 2018 7.416 7.554 7.379 7.379 6,062 -0.14(-1.80%)
Apr 06, 2018 7.514 7.524 7.459 7.514 21,692 +0.06(+0.76%)
Apr 05, 2018 7.493 7.493 7.342 7.458 3,001 -0.15(-1.96%)
Apr 04, 2018 7.514 7.607 7.484 7.607 6,687 +0.12(+1.56%)
Apr 03, 2018 7.397 7.527 7.397 7.490 11,257 +0.22(+3.05%)
Apr 02, 2018 7.336 7.730 7.009 7.268 18,849 -0.12(-1.67%)
Mar 29, 2018 7.391 7.391 7.391 0 -0.26(-3.46%)
Mar 28, 2018 7.557 7.656 7.557 7.656 1,014 +0.14(+1.80%)
Mar 27, 2018 7.761 7.761 7.520 7.520 9,257 +0.04(+0.60%)
Mar 26, 2018 7.476 7.476 7.476 7.476 683 -0.08(-1.00%)
Mar 23, 2018 7.360 7.736 7.360 7.551 9,710 +0.22(+3.03%)
Mar 22, 2018 7.269 7.330 7.269 7.330 13,288 +0.02(+0.34%)
Mar 21, 2018 7.305 7.305 7.305 7.305 2,758 +0.22(+3.04%)
Mar 19, 2018 7.089 7.089 7.089 233 -0.06(-0.78%)
Mar 16, 2018 7.145 7.145 7.145 7.145 503 +0.00(+0.00%)
Mar 15, 2018 7.187 7.187 7.097 7.145 2,734 -0.05(-0.68%)
Mar 14, 2018 7.145 7.206 7.145 7.194 1,969 +0.12(+1.65%)
Mar 13, 2018 7.063 7.283 7.063 7.077 8,817 -0.28(-3.85%)
Mar 12, 2018 7.206 7.360 7.188 7.360 3,727 +0.02(+0.25%)
Mar 09, 2018 7.151 7.366 7.151 7.342 6,838 -0.02(-0.33%)
Mar 08, 2018 7.396 7.396 7.366 7.366 467 +0.19(+2.66%)
Mar 07, 2018 7.421 7.089 7.176 1,698 -0.12(-1.69%)
Mar 06, 2018 7.293 7.336 7.268 7.299 4,485 +0.18(+2.51%)
Mar 05, 2018 7.397 7.397 7.083 7.120 28,755 -0.18(-2.45%)
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.