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 )

5.650 +0.020 (+0.36%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 7, 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 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%)
Apr 01, 2022 5.501 5.671 5.437 5.608 10,972 +0.04(+0.74%)
Mar 31, 2022 5.542 5.731 5.481 5.567 14,904 +0.06(+1.04%)
Mar 30, 2022 5.403 5.526 5.403 5.510 8,938 +0.09(+1.72%)
Mar 29, 2022 5.370 5.542 5.370 5.417 6,990 +0.00(+0.02%)
Mar 28, 2022 5.510 5.541 5.354 5.416 17,801 -0.05(-0.97%)
Mar 25, 2022 5.387 5.477 5.387 5.469 3,957 +0.08(+1.52%)
Mar 24, 2022 5.240 5.400 5.240 5.387 2,400 +0.11(+2.17%)
Mar 23, 2022 5.346 5.370 5.190 5.272 9,853 -0.02(-0.46%)
Mar 22, 2022 5.240 5.313 5.158 5.297 13,386 -0.02(-0.31%)
Mar 21, 2022 5.240 5.313 5.207 5.313 9,184 +0.07(+1.33%)
Mar 18, 2022 5.313 5.313 5.215 5.244 12,278 -0.06(-1.16%)
Mar 17, 2022 5.280 5.403 5.280 5.305 18,098 +0.07(+1.25%)
Mar 16, 2022 5.420 5.436 5.240 5.240 5,660 -0.04(-0.78%)
Mar 15, 2022 5.207 5.411 5.043 5.280 10,515 -0.16(-2.86%)
Mar 14, 2022 5.461 5.534 5.330 5.436 26,185 +0.08(+1.56%)
Mar 11, 2022 5.420 5.516 5.248 5.353 7,573 +0.02(+0.43%)
Mar 10, 2022 5.240 5.390 5.240 5.330 4,134 +0.01(+0.15%)
Mar 09, 2022 5.403 5.477 5.321 5.321 2,548 +0.03(+0.62%)
Mar 08, 2022 5.264 5.354 5.100 5.289 2,976 +0.12(+2.38%)
Mar 07, 2022 5.174 5.387 5.166 5.166 21,283 -0.23(-4.25%)
Mar 04, 2022 5.354 5.428 5.190 5.395 16,653 -0.02(-0.45%)
Mar 03, 2022 5.403 5.534 5.141 5.420 33,108 +0.02(+0.30%)
Mar 02, 2022 5.542 5.542 5.166 5.403 30,488 -0.03(-0.60%)
Mar 01, 2022 5.477 5.623 5.436 5.436 4,300 +0.01(+0.23%)
Feb 28, 2022 5.346 5.493 5.346 5.424 5,154 -0.02(-0.35%)
Feb 25, 2022 5.289 5.641 5.289 5.443 3,157 +0.20(+3.72%)
Feb 24, 2022 5.518 5.518 5.248 5.248 5,562 -0.36(-6.42%)
Feb 23, 2022 5.477 5.664 5.477 5.608 9,698 +0.14(+2.54%)
Feb 22, 2022 5.657 5.657 5.403 5.469 7,000 -0.09(-1.62%)
Feb 18, 2022 5.559 0 +0.02(+0.44%)
Feb 17, 2022 5.501 5.590 5.420 5.534 3,675 -0.05(-0.88%)
Feb 16, 2022 5.485 5.583 5.436 5.583 6,130 +0.12(+2.25%)
Feb 15, 2022 5.723 5.723 5.338 5.461 39,545 +0.08(+1.52%)
Feb 14, 2022 5.493 5.493 5.330 5.379 9,660 -0.12(-2.16%)
Feb 11, 2022 5.592 5.605 5.497 5.497 1,788 +0.00(+0.07%)
Feb 10, 2022 5.379 5.616 5.379 5.493 12,530 -0.03(-0.59%)
Feb 09, 2022 5.518 5.588 5.331 5.526 12,195 +0.04(+0.76%)
Feb 08, 2022 5.387 5.534 5.387 5.484 10,061 -0.03(-0.61%)
Feb 07, 2022 5.240 5.518 5.117 5.518 9,420 +0.22(+4.17%)
Feb 04, 2022 5.444 5.526 5.215 5.297 11,423 -0.22(-4.01%)
Feb 03, 2022 5.411 5.526 5.518 8,159 +0.11(+1.97%)
Feb 02, 2022 5.485 5.524 5.403 5.411 4,928 -0.05(-0.90%)
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.