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, 2021 5.061 5.111 4.797 5.111 22,586 +0.33(+6.93%)
Apr 29, 2021 4.776 4.811 4.765 4.779 15,113 +0.19(+4.11%)
Apr 28, 2021 4.434 4.698 4.434 4.591 7,769 -0.02(-0.46%)
Apr 27, 2021 4.705 4.811 4.605 4.612 12,978 -0.16(-3.43%)
Apr 26, 2021 5.118 5.118 4.676 4.776 8,042 -0.21(-4.15%)
Apr 23, 2021 4.997 4.997 4.975 4.983 16,694 -0.06(-1.27%)
Apr 22, 2021 4.819 5.047 4.751 5.047 28,908 +0.01(+0.28%)
Apr 21, 2021 5.218 5.489 5.032 5.032 13,061 -0.11(-2.08%)
Apr 20, 2021 5.204 5.446 5.118 5.139 9,959 -0.26(-4.76%)
Apr 19, 2021 5.553 5.553 5.396 5.396 4,838 -0.16(-2.82%)
Apr 16, 2021 5.432 5.553 5.347 5.553 7,435 +0.05(+0.84%)
Apr 15, 2021 5.375 5.506 5.346 5.506 10,350 +0.16(+3.00%)
Apr 14, 2021 5.517 5.517 5.318 5.346 15,946 -0.25(-4.46%)
Apr 13, 2021 5.596 5.596 5.596 5.596 868 +0.06(+1.06%)
Apr 12, 2021 5.537 5.537 5.537 5.537 656 +0.00(+0.04%)
Apr 09, 2021 5.535 5.535 5.535 5.535 140 +0.04(+0.71%)
Apr 08, 2021 5.496 5.496 5.496 5.496 8,215 -0.17(-3.02%)
Apr 07, 2021 5.859 5.859 5.460 5.667 9,971 -0.08(-1.36%)
Apr 06, 2021 5.567 5.745 5.567 5.745 1,217 +0.21(+3.81%)
Apr 05, 2021 5.624 5.624 5.481 5.534 1,579 -0.15(-2.71%)
Apr 01, 2021 5.767 5.881 5.588 5.688 4,489 +0.13(+2.26%)
Mar 31, 2021 5.660 5.780 5.563 5.563 2,383 +0.04(+0.70%)
Mar 30, 2021 5.667 5.673 5.503 5.524 2,317 -0.09(-1.59%)
Mar 29, 2021 5.645 6.037 5.588 5.613 11,951 -0.04(-0.69%)
Mar 26, 2021 5.966 5.966 5.645 5.653 5,190 -0.22(-3.76%)
Mar 25, 2021 6.308 6.415 5.702 5.874 6,077 -0.08(-1.32%)
Mar 24, 2021 5.945 5.952 5.781 5.952 6,491 +0.01(+0.12%)
Mar 23, 2021 5.774 5.945 5.631 5.945 6,155 +0.17(+2.96%)
Mar 22, 2021 5.774 5.774 5.774 5.774 2,282 +0.02(+0.35%)
Mar 19, 2021 5.759 5.759 5.754 5.754 420 -0.01(-0.10%)
Mar 18, 2021 5.759 5.759 5.759 5.759 520 +0.00(+0.08%)
Mar 17, 2021 5.755 5.755 32 +0.00(+0.00%)
Mar 16, 2021 5.759 5.759 5.755 5.755 948 -0.01(-0.20%)
Mar 15, 2021 5.749 5.787 5.749 5.767 2,434 +0.05(+0.87%)
Mar 12, 2021 5.702 5.717 5.702 5.717 1,262 +0.01(+0.25%)
Mar 11, 2021 5.802 5.889 5.702 5.702 1,606 -0.16(-2.74%)
Mar 10, 2021 6.099 6.273 5.863 5.863 4,569 -0.49(-7.69%)
Mar 09, 2021 6.430 6.430 5.986 6.351 21,237 +0.51(+8.66%)
Mar 08, 2021 5.702 6.052 5.702 5.845 1,575 +0.14(+2.37%)
Mar 05, 2021 5.717 5.717 5.710 5.710 841 -0.04(-0.62%)
Mar 04, 2021 5.710 6.266 5.710 5.745 99,996 -0.43(-7.04%)
Mar 03, 2021 6.173 6.180 6.052 6.180 4,688 +0.12(+2.00%)
Mar 02, 2021 6.194 6.194 6.059 6.059 42,526 +0.02(+0.29%)
Mar 01, 2021 6.201 6.201 6.016 6.041 3,988 +0.02(+0.30%)
Feb 26, 2021 5.845 6.216 5.731 6.023 45,173 +0.21(+3.68%)
Feb 25, 2021 5.866 5.866 5.809 5.809 1,495 +0.02(+0.42%)
Feb 24, 2021 5.801 5.801 5.785 5.785 1,097 -0.13(-2.22%)
Feb 23, 2021 6.016 6.023 5.916 5.916 13,682 -0.28(-4.54%)
Feb 22, 2021 6.253 6.315 5.902 6.198 3,027 +0.28(+4.76%)
Feb 19, 2021 5.973 6.030 5.916 5.916 561 -0.01(-0.12%)
Feb 18, 2021 6.109 6.241 5.924 5.924 1,763 -0.04(-0.60%)
Feb 17, 2021 6.095 6.380 5.959 5.959 2,572 -0.37(-5.84%)
Feb 16, 2021 5.941 6.415 5.941 6.329 2,175 +0.17(+2.76%)
Feb 12, 2021 6.422 6.422 6.159 6.159 1,683 -0.09(-1.48%)
Feb 11, 2021 6.394 6.394 6.251 6.251 730 +0.19(+3.06%)
Feb 10, 2021 6.066 6.066 6.066 6.066 725 -0.19(-2.96%)
Feb 09, 2021 6.216 6.251 6.216 6.251 765 +0.17(+2.81%)
Feb 08, 2021 6.109 6.251 6.080 6.080 2,397 +0.07(+1.16%)
Feb 05, 2021 5.767 6.130 5.767 6.010 1,683 -0.05(-0.77%)
Feb 04, 2021 6.057 6.057 6.057 6.057 743 +0.07(+1.16%)
Feb 03, 2021 5.702 5.988 5.702 5.988 2,536 +0.25(+4.35%)
Feb 02, 2021 5.731 5.738 5.731 5.738 4,507 +0.21(+3.87%)
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.