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: 7:00 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 (%)
Jun 30, 2022 3.905 3.971 3.655 3.848 45,413 -0.07(-1.67%)
Jun 29, 2022 3.971 3.974 3.913 3.913 6,221 -0.11(-2.65%)
Jun 28, 2022 4.011 4.241 4.011 4.020 11,930 -0.06(-1.41%)
Jun 27, 2022 4.061 4.077 4.024 4.077 3,909 +0.05(+1.22%)
Jun 24, 2022 3.905 4.044 3.864 4.028 14,017 +0.02(+0.41%)
Jun 23, 2022 4.118 4.126 3.905 4.011 28,609 -0.13(-3.16%)
Jun 22, 2022 4.183 4.233 4.093 4.142 22,244 -0.11(-2.50%)
Jun 21, 2022 4.249 4.384 4.208 4.249 33,450 -0.16(-3.53%)
Jun 17, 2022 4.298 4.437 4.200 4.404 21,383 +0.15(+3.46%)
Jun 16, 2022 4.314 4.372 4.202 4.257 3,782 -0.02(-0.57%)
Jun 15, 2022 4.347 4.372 4.200 4.282 7,365 -0.02(-0.56%)
Jun 14, 2022 4.323 4.339 4.224 4.306 9,835 +0.02(+0.38%)
Jun 13, 2022 4.224 4.339 4.224 4.290 15,319 -0.08(-1.87%)
Jun 10, 2022 4.151 4.404 4.151 4.372 29,713 +0.08(+1.91%)
Jun 09, 2022 4.347 4.365 4.265 4.290 5,821 -0.01(-0.19%)
Jun 08, 2022 4.265 4.306 4.175 4.298 17,491 +0.12(+2.94%)
Jun 07, 2022 4.372 4.372 4.142 4.175 49,968 -0.13(-3.04%)
Jun 06, 2022 4.339 4.418 4.208 4.306 36,008 +0.01(+0.19%)
Jun 03, 2022 4.298 4.323 4.257 4.298 17,979 +0.00(+0.00%)
Jun 02, 2022 4.323 4.462 4.253 4.298 30,358 -0.07(-1.62%)
Jun 01, 2022 4.388 4.429 4.316 4.369 19,877 -0.04(-1.00%)
May 31, 2022 4.552 4.552 4.290 4.413 36,681 -0.01(-0.19%)
May 27, 2022 4.413 4.503 4.323 4.421 63,180 +0.01(+0.19%)
May 26, 2022 4.413 4.478 4.331 4.413 51,783 +0.07(+1.70%)
May 25, 2022 4.462 4.478 4.339 4.339 39,715 +0.02(+0.57%)
May 24, 2022 4.347 4.347 4.263 4.314 5,214 -0.04(-0.94%)
May 23, 2022 4.503 4.503 4.272 4.355 22,025 +0.02(+0.57%)
May 20, 2022 4.175 4.380 4.175 4.331 31,985 +0.15(+3.52%)
May 19, 2022 4.208 4.364 4.175 4.183 10,835 -0.03(-0.78%)
May 18, 2022 4.298 4.404 4.216 4.216 7,171 -0.11(-2.46%)
May 17, 2022 4.495 4.495 4.257 4.323 35,921 -0.02(-0.51%)
May 16, 2022 4.364 4.435 4.282 4.345 10,016 +0.01(+0.32%)
May 13, 2022 4.290 4.355 4.216 4.331 19,662 +0.07(+1.73%)
May 12, 2022 4.314 4.361 4.134 4.257 26,753 -0.08(-1.89%)
May 11, 2022 4.314 4.474 4.314 4.339 11,838 +0.03(+0.76%)
May 10, 2022 4.503 4.527 4.151 4.306 35,282 -0.09(-2.05%)
May 09, 2022 4.364 4.441 4.314 4.396 10,937 +0.03(+0.75%)
May 06, 2022 4.675 4.707 4.302 4.364 37,262 -0.16(-3.61%)
May 05, 2022 5.084 5.096 4.511 4.527 14,974 -0.56(-11.09%)
May 04, 2022 4.928 5.092 4.928 5.092 13,383 +0.22(+4.45%)
May 03, 2022 4.806 4.878 4.806 4.875 5,537 +0.05(+0.93%)
May 02, 2022 4.765 4.873 4.765 4.830 6,564 +0.04(+0.77%)
Apr 29, 2022 4.855 4.871 4.765 4.793 25,940 -0.06(-1.26%)
Apr 28, 2022 4.806 4.855 4.688 4.855 7,331 +0.14(+2.95%)
Apr 27, 2022 4.838 4.863 4.658 4.716 6,460 +0.13(+2.79%)
Apr 26, 2022 4.675 4.752 4.572 4.588 16,315 -0.10(-2.03%)
Apr 25, 2022 4.707 4.834 4.667 4.683 9,341 -0.07(-1.38%)
Apr 22, 2022 4.994 5.018 4.707 4.748 49,129 -0.21(-4.19%)
Apr 21, 2022 5.272 5.272 4.953 4.956 12,958 -0.23(-4.51%)
Apr 20, 2022 5.068 5.207 5.068 5.190 5,431 +0.12(+2.42%)
Apr 19, 2022 5.199 5.297 5.068 5.068 8,180 +0.02(+0.39%)
Apr 18, 2022 5.346 5.510 5.018 5.048 13,126 -0.18(-3.50%)
Apr 14, 2022 5.141 5.305 5.141 5.231 10,122 +0.09(+1.80%)
Apr 13, 2022 5.436 5.551 5.117 5.139 30,044 -0.30(-5.47%)
Apr 12, 2022 5.608 5.628 5.436 5.436 6,387 -0.16(-2.92%)
Apr 11, 2022 5.567 5.600 5.436 5.600 10,470 +0.07(+1.18%)
Apr 08, 2022 5.403 5.534 5.403 5.534 4,060 +0.11(+2.11%)
Apr 07, 2022 5.494 5.566 5.420 5.420 1,949 -0.07(-1.24%)
Apr 06, 2022 5.608 5.721 5.403 5.487 2,824 -0.09(-1.57%)
Apr 05, 2022 5.731 5.731 5.567 5.575 6,751 -0.14(-2.44%)
Apr 04, 2022 5.698 5.731 5.662 5.714 11,168 +0.11(+1.90%)
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.