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 (%)
Nov 30, 2022 4.783 4.864 4.774 4.783 46,479 +0.05(+1.14%)
Nov 29, 2022 4.855 4.855 4.724 4.729 7,619 -0.06(-1.31%)
Nov 28, 2022 4.810 4.837 4.720 4.792 3,268 +0.06(+1.32%)
Nov 25, 2022 4.783 4.783 4.729 4.729 28,589 +0.01(+0.19%)
Nov 23, 2022 4.630 4.774 4.630 4.720 2,285 -0.02(-0.38%)
Nov 22, 2022 4.846 4.864 4.599 4.738 19,582 -0.10(-2.12%)
Nov 21, 2022 4.729 4.864 4.716 4.841 13,275 +0.20(+4.25%)
Nov 18, 2022 4.729 4.864 4.630 4.644 8,512 -0.19(-4.00%)
Nov 17, 2022 4.927 4.927 4.747 4.837 10,311 -0.09(-1.83%)
Nov 16, 2022 4.945 5.081 4.729 4.927 68,413 +0.06(+1.16%)
Nov 15, 2022 4.822 5.027 4.822 4.871 81,401 -0.04(-0.83%)
Nov 14, 2022 4.756 4.969 4.756 4.912 23,969 +0.09(+1.87%)
Nov 11, 2022 4.748 4.822 4.707 4.822 9,087 +0.10(+2.12%)
Nov 10, 2022 4.634 4.744 4.445 4.722 11,845 +0.18(+3.97%)
Nov 09, 2022 4.233 4.565 4.233 4.542 7,352 +0.23(+5.27%)
Nov 08, 2022 4.642 4.642 4.257 4.314 34,155 -0.26(-5.67%)
Nov 07, 2022 4.110 4.593 4.110 4.574 16,602 +0.46(+11.07%)
Nov 04, 2022 4.413 4.417 4.118 4.118 4,614 -0.29(-6.59%)
Nov 03, 2022 4.495 4.495 4.392 4.409 10,036 -0.05(-1.10%)
Nov 02, 2022 4.503 4.503 4.441 4.458 4,939 -0.05(-1.00%)
Nov 01, 2022 4.454 4.503 4.404 4.503 3,206 +0.12(+2.80%)
Oct 31, 2022 4.454 4.454 4.331 4.380 2,311 -0.04(-0.93%)
Oct 28, 2022 4.503 4.503 4.380 4.421 9,008 -0.03(-0.74%)
Oct 27, 2022 4.233 4.462 4.233 4.454 9,445 +0.16(+3.82%)
Oct 26, 2022 4.200 4.298 4.192 4.290 4,145 +0.11(+2.74%)
Oct 25, 2022 4.134 4.257 4.134 4.175 21,303 +0.00(+0.00%)
Oct 24, 2022 4.200 4.228 4.175 4.175 6,534 -0.02(-0.58%)
Oct 21, 2022 4.200 4.200 4.200 4.200 914 -0.02(-0.39%)
Oct 20, 2022 4.192 4.298 4.192 4.216 19,713 +0.01(+0.29%)
Oct 19, 2022 4.102 4.204 4.102 4.204 1,633 +0.03(+0.69%)
Oct 18, 2022 4.216 4.257 4.093 4.175 3,238 +0.06(+1.40%)
Oct 17, 2022 4.118 4.240 4.093 4.118 7,107 -0.00(-0.01%)
Oct 14, 2022 4.073 4.118 4.073 4.118 1,464 -0.02(-0.40%)
Oct 13, 2022 3.815 4.183 3.815 4.134 9,526 -0.01(-0.20%)
Oct 12, 2022 4.175 4.176 4.044 4.142 12,490 -0.01(-0.20%)
Oct 11, 2022 3.987 4.151 3.962 4.151 27,878 +0.43(+11.43%)
Oct 10, 2022 3.717 3.754 3.684 3.725 8,478 -0.12(-3.19%)
Oct 07, 2022 3.692 4.003 3.602 3.848 8,969 -0.11(-2.69%)
Oct 06, 2022 3.946 3.995 3.864 3.954 4,663 +0.09(+2.33%)
Oct 05, 2022 3.848 3.897 3.795 3.864 9,929 -0.03(-0.84%)
Oct 04, 2022 3.831 3.897 3.725 3.897 6,743 +0.12(+3.25%)
Oct 03, 2022 3.766 3.844 3.766 3.774 1,662 -0.05(-1.28%)
Sep 30, 2022 3.807 3.848 3.807 3.823 8,252 +0.04(+1.08%)
Sep 29, 2022 3.717 3.782 3.610 3.782 8,642 -0.06(-1.49%)
Sep 27, 2022 3.774 3.774 3.774 3.840 702 +0.11(+3.08%)
Sep 26, 2022 3.725 3.725 3.619 3.725 18,361 -0.01(-0.22%)
Sep 23, 2022 3.848 3.848 3.668 3.733 17,976 -0.20(-5.00%)
Sep 22, 2022 3.905 3.930 3.807 3.930 6,977 +0.01(+0.21%)
Sep 21, 2022 3.823 3.921 3.774 3.921 5,204 +0.02(+0.42%)
Sep 20, 2022 3.831 3.905 3.831 3.905 3,748 +0.06(+1.49%)
Sep 19, 2022 3.840 3.897 3.700 3.848 11,215 -0.07(-1.88%)
Sep 16, 2022 3.831 3.921 3.717 3.921 6,096 -0.05(-1.24%)
Sep 15, 2022 4.052 4.052 3.930 3.971 5,667 -0.04(-1.02%)
Sep 14, 2022 4.011 4.018 4.011 4.011 3,373 -0.09(-2.20%)
Sep 13, 2022 3.979 4.110 3.979 4.102 2,275 +0.08(+2.04%)
Sep 12, 2022 4.093 4.110 3.995 4.020 4,298 -0.06(-1.41%)
Sep 09, 2022 4.020 4.093 3.938 4.077 2,858 +0.03(+0.81%)
Sep 08, 2022 4.003 4.061 4.003 4.044 4,008 -0.04(-1.00%)
Sep 07, 2022 3.897 4.093 3.897 4.085 2,987 +0.12(+3.10%)
Sep 06, 2022 3.971 4.032 3.864 3.962 8,209 +0.02(+0.62%)
Sep 02, 2022 3.954 3.954 3.848 3.938 2,098 +0.08(+2.12%)
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.