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, 2019 5.579 5.579 5.579 5.579 153 +0.00(+0.00%)
May 30, 2019 5.618 5.618 5.429 5.579 3,533 -0.04(-0.69%)
May 29, 2019 5.449 5.617 5.426 5.617 4,009 +0.19(+3.59%)
May 28, 2019 5.514 5.559 5.423 5.423 2,214 -0.16(-2.91%)
May 24, 2019 5.585 5.585 5.585 5.585 153 +0.00(+0.00%)
May 23, 2019 5.585 5.585 5.585 10 +0.00(+0.00%)
May 22, 2019 5.533 5.585 5.416 5.585 3,507 -0.10(-1.83%)
May 21, 2019 5.676 5.689 5.676 5.689 8,020 +0.01(+0.12%)
May 20, 2019 5.715 5.715 5.585 5.683 1,779 +0.01(+0.23%)
May 17, 2019 5.670 5.670 5.670 5.670 461 -0.08(-1.36%)
May 16, 2019 5.748 5.748 5.748 5.748 177 +0.01(+0.11%)
May 15, 2019 5.742 5.742 5.742 5.742 460 -0.25(-4.22%)
May 14, 2019 5.754 5.994 5.644 5.994 686 +0.25(+4.29%)
May 13, 2019 6.014 6.014 5.748 5.748 799 -0.19(-3.28%)
May 10, 2019 5.942 5.942 5.942 5.942 153 +0.00(+0.00%)
May 09, 2019 5.942 5.942 15 +0.00(+0.00%)
May 08, 2019 5.884 5.942 5.839 5.942 14,444 +0.05(+0.77%)
May 07, 2019 5.722 5.897 5.585 5.897 27,835 +0.14(+2.37%)
May 06, 2019 6.007 6.007 5.582 5.761 14,661 -0.27(-4.42%)
May 03, 2019 6.118 6.118 5.981 6.027 4,157 -0.14(-2.32%)
May 02, 2019 6.170 6.170 9 +0.00(+0.00%)
May 01, 2019 6.170 6.170 6.170 6.170 35 +0.00(+0.00%)
Apr 30, 2019 6.170 6.170 6.040 6.170 3,495 +0.05(+0.88%)
Apr 29, 2019 6.116 6.116 40 +0.00(+0.00%)
Apr 26, 2019 6.339 6.417 6.059 6.116 3,079 -0.16(-2.61%)
Apr 25, 2019 6.280 6.280 212 +0.00(+0.00%)
Apr 24, 2019 6.241 6.397 6.241 6.280 18,056 -0.09(-1.34%)
Apr 23, 2019 6.366 6.366 6.366 6.366 278 +0.02(+0.32%)
Apr 22, 2019 6.397 6.456 6.326 6.345 4,172 -0.08(-1.31%)
Apr 18, 2019 6.787 6.787 6.369 6.430 10,624 -0.04(-0.60%)
Apr 17, 2019 6.469 6.469 6.469 6.469 12 +0.00(+0.00%)
Apr 16, 2019 6.469 6.469 29 +0.00(+0.00%)
Apr 15, 2019 6.313 6.494 6.313 6.469 5,441 +0.07(+1.12%)
Apr 12, 2019 6.397 6.397 6.397 6.397 153 +0.00(+0.00%)
Apr 11, 2019 6.397 6.397 6.397 6.397 326 -0.10(-1.50%)
Apr 10, 2019 6.494 6.494 6.494 6.494 21 +0.00(+0.00%)
Apr 09, 2019 6.559 6.566 6.494 6.494 1,042 +0.11(+1.73%)
Apr 08, 2019 6.384 6.587 6.312 6.384 11,203 -0.04(-0.61%)
Apr 05, 2019 6.423 6.423 6.423 6.423 153 +0.00(+0.00%)
Apr 04, 2019 6.423 6.423 4 +0.00(+0.00%)
Apr 03, 2019 6.423 6.423 6.423 6.423 403 +0.04(+0.60%)
Apr 02, 2019 6.385 6.385 146 +0.00(+0.00%)
Apr 01, 2019 6.215 6.385 6.189 6.385 2,563 -0.11(-1.69%)
Mar 29, 2019 6.494 6.494 6.494 6.494 153 +0.00(+0.00%)
Mar 28, 2019 6.494 6.494 6.494 6.494 15,557 -0.02(-0.30%)
Mar 27, 2019 6.494 6.527 6.494 6.514 953 +0.02(+0.30%)
Mar 26, 2019 6.507 6.507 6.494 6.495 14,042 +0.00(+0.00%)
Mar 25, 2019 6.910 6.910 6.494 6.494 4,770 -0.32(-4.76%)
Mar 22, 2019 6.735 6.819 6.735 6.819 1,077 +0.08(+1.25%)
Mar 21, 2019 6.624 6.735 6.624 6.735 477 +0.19(+2.87%)
Mar 20, 2019 6.624 6.650 6.547 6.547 1,171 +0.12(+1.92%)
Mar 19, 2019 6.592 6.592 6.423 6.423 1,051 +0.06(+1.02%)
Mar 18, 2019 6.507 6.507 6.358 6.358 2,337 +0.06(+0.93%)
Mar 15, 2019 6.514 6.514 6.300 6.300 923 -0.09(-1.42%)
Mar 14, 2019 6.650 6.650 6.391 6.391 1,259 +0.07(+1.13%)
Mar 13, 2019 6.423 6.423 6.319 6.319 2,292 -0.61(-8.81%)
Mar 12, 2019 6.930 6.930 6.930 6.930 799 +0.67(+10.68%)
Mar 11, 2019 6.274 6.423 6.261 6.261 1,116 +0.09(+1.47%)
Mar 08, 2019 6.170 6.170 6.170 6.170 153 +0.00(+0.00%)
Mar 07, 2019 6.280 6.287 6.170 6.170 1,271 -0.17(-2.75%)
Mar 06, 2019 6.344 6.344 6.344 6.344 76 +0.00(+0.00%)
Mar 05, 2019 6.344 6.344 6.344 6.344 20 +0.00(+0.00%)
Mar 04, 2019 6.344 6.344 6.344 6.344 29 -0.00(-0.01%)
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.