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 (%)
Jul 30, 2021 5.240 5.240 5.035 5.059 15,040 -0.14(-2.68%)
Jul 29, 2021 5.231 5.231 5.190 5.199 7,556 +0.01(+0.16%)
Jul 28, 2021 5.182 5.199 5.100 5.190 6,245 -0.07(-1.25%)
Jul 27, 2021 5.207 5.272 5.141 5.256 14,433 +0.05(+0.94%)
Jul 26, 2021 4.994 5.207 4.953 5.207 29,740 +0.21(+4.26%)
Jul 23, 2021 5.027 5.027 4.978 4.994 30,465 +0.00(+0.00%)
Jul 22, 2021 5.084 5.084 4.937 4.994 20,946 -0.03(-0.65%)
Jul 21, 2021 5.166 5.166 5.002 5.027 22,312 -0.10(-1.92%)
Jul 20, 2021 5.068 5.190 5.010 5.125 26,034 +0.11(+2.29%)
Jul 19, 2021 5.076 5.109 4.978 5.010 47,311 -0.08(-1.61%)
Jul 16, 2021 5.117 5.117 5.076 5.092 19,931 -0.02(-0.48%)
Jul 15, 2021 5.199 5.199 5.092 5.117 12,308 +0.02(+0.48%)
Jul 14, 2021 5.240 5.240 5.076 5.092 41,118 -0.11(-2.05%)
Jul 13, 2021 5.240 5.240 5.133 5.199 31,157 -0.07(-1.40%)
Jul 12, 2021 5.248 5.305 5.084 5.272 24,379 +0.16(+3.21%)
Jul 09, 2021 5.182 5.321 5.092 5.109 27,919 -0.04(-0.80%)
Jul 08, 2021 5.084 5.387 5.084 5.149 44,087 +0.01(+0.16%)
Jul 07, 2021 5.223 5.223 5.101 5.141 10,448 -0.04(-0.79%)
Jul 06, 2021 5.166 5.321 5.076 5.182 16,168 -0.07(-1.25%)
Jul 02, 2021 5.403 5.403 5.248 5.248 20,503 -0.03(-0.62%)
Jul 01, 2021 5.403 5.403 5.261 5.280 14,684 -0.08(-1.53%)
Jun 30, 2021 5.321 5.395 5.289 5.362 41,430 +0.13(+2.50%)
Jun 29, 2021 5.411 5.411 5.158 5.231 16,896 -0.13(-2.44%)
Jun 28, 2021 5.231 5.403 5.125 5.362 43,193 +0.14(+2.66%)
Jun 25, 2021 5.199 5.338 5.125 5.223 50,363 +0.11(+2.08%)
Jun 24, 2021 5.182 5.199 5.076 5.117 30,981 +0.04(+0.81%)
Jun 23, 2021 5.109 5.228 4.953 5.076 100,902 -0.15(-2.82%)
Jun 22, 2021 5.575 5.575 5.109 5.223 94,964 -0.29(-5.20%)
Jun 21, 2021 5.379 5.624 5.321 5.510 213,726 +0.02(+0.38%)
Jun 18, 2021 5.838 5.838 5.467 5.489 266,538 -0.07(-1.28%)
Jun 17, 2021 5.845 5.845 5.531 5.560 259,239 -0.21(-3.70%)
Jun 16, 2021 5.866 5.881 5.660 5.774 114,206 -0.04(-0.74%)
Jun 15, 2021 5.881 5.881 5.610 5.817 169,452 +0.19(+3.42%)
Jun 14, 2021 5.874 5.874 5.613 5.624 119,680 -0.11(-1.87%)
Jun 11, 2021 5.695 5.809 5.513 5.731 93,447 +0.07(+1.26%)
Jun 10, 2021 5.688 5.705 5.532 5.660 35,584 -0.04(-0.75%)
Jun 09, 2021 5.724 5.724 5.417 5.702 61,926 +0.00(+0.00%)
Jun 08, 2021 5.724 5.724 5.346 5.702 81,782 +0.14(+2.43%)
Jun 07, 2021 5.845 5.916 5.100 5.567 109,813 -0.14(-2.37%)
Jun 04, 2021 5.802 5.916 5.481 5.702 26,505 +0.16(+2.83%)
Jun 03, 2021 5.660 5.667 5.433 5.546 20,970 +0.09(+1.70%)
Jun 02, 2021 5.624 5.774 5.453 5.453 28,370 -0.01(-0.17%)
Jun 01, 2021 5.541 5.560 5.360 5.462 30,034 +0.13(+2.45%)
May 28, 2021 5.118 5.332 5.097 5.332 18,080 +0.26(+5.21%)
May 27, 2021 5.061 5.068 4.854 5.068 18,911 +0.08(+1.57%)
May 26, 2021 4.954 5.139 4.890 4.990 11,715 +0.09(+1.82%)
May 25, 2021 5.061 5.188 4.776 4.901 11,651 -0.17(-3.44%)
May 24, 2021 5.275 5.275 5.057 5.075 9,816 -0.08(-1.48%)
May 21, 2021 5.503 5.503 5.129 5.152 7,986 -0.34(-6.14%)
May 20, 2021 5.460 5.489 5.410 5.489 7,696 +0.18(+3.36%)
May 19, 2021 5.300 5.310 5.300 5.310 2,139 -0.18(-3.27%)
May 18, 2021 5.490 5.490 5.490 5.490 288 -0.16(-2.75%)
May 17, 2021 5.596 5.809 5.596 5.645 2,784 -0.05(-0.87%)
May 14, 2021 5.353 5.695 5.353 5.695 15,013 +0.20(+3.63%)
May 13, 2021 5.702 5.702 5.417 5.496 13,383 +0.17(+3.21%)
May 12, 2021 5.313 5.328 5.196 5.325 3,661 +0.14(+2.75%)
May 11, 2021 5.089 5.189 4.997 5.182 15,939 +0.06(+1.25%)
May 10, 2021 4.954 5.125 4.954 5.118 24,170 +0.03(+0.49%)
May 07, 2021 5.261 5.417 4.954 5.093 5,023 -0.05(-1.04%)
May 06, 2021 5.161 5.211 5.146 5.146 52,641 +0.02(+0.33%)
May 05, 2021 5.097 5.129 5.061 5.129 1,969 -0.04(-0.70%)
May 04, 2021 5.477 5.477 5.166 5.166 4,695 -0.00(-0.05%)
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.