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 )

5.460 -0.130 (-2.33%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jan 31, 2018 7.705 7.933 7.705 7.933 12,417 +0.06(+0.71%)
Jan 30, 2018 7.644 7.968 7.644 7.877 847 +0.07(+0.94%)
Jan 29, 2018 8.062 8.062 7.804 7.804 754 -0.14(-1.78%)
Jan 26, 2018 8.031 8.058 7.921 7.945 7,804 -0.36(-4.37%)
Jan 25, 2018 8.309 8.309 8.309 8.309 1,699 +0.38(+4.75%)
Jan 24, 2018 8.099 8.118 7.891 7.932 6,823 -0.17(-2.07%)
Jan 23, 2018 8.247 8.253 8.062 8.099 11,545 -0.11(-1.39%)
Jan 22, 2018 8.214 8.214 8.214 8.214 371 +0.15(+1.88%)
Jan 19, 2018 8.075 8.075 7.964 8.062 22,402 +0.11(+1.39%)
Jan 18, 2018 8.007 8.007 7.952 7.952 16,885 -0.06(-0.69%)
Jan 17, 2018 8.007 8.007 8.007 8.007 1,755 +0.04(+0.46%)
Jan 16, 2018 7.884 7.884 7.884 7.970 110,297 +0.13(+1.65%)
Jan 12, 2018 7.841 7.841 7.841 0 -0.02(-0.27%)
Jan 11, 2018 7.976 7.976 7.791 7.862 9,241 +0.13(+1.71%)
Jan 10, 2018 7.822 7.822 7.730 7.730 3,011 -0.01(-0.16%)
Jan 09, 2018 7.748 7.761 7.742 7.742 3,638 +0.09(+1.13%)
Jan 08, 2018 7.718 7.755 7.653 7.656 4,369 -0.01(-0.16%)
Jan 05, 2018 7.705 7.782 7.668 7.668 8,788 +0.03(+0.40%)
Jan 04, 2018 7.804 7.804 7.576 7.637 20,944 -0.03(-0.40%)
Jan 03, 2018 7.644 7.668 7.625 7.668 2,040 +0.00(+0.00%)
Jan 02, 2018 7.607 7.607 7.607 7.668 5,187 +0.03(+0.40%)
Dec 29, 2017 7.637 7.637 7.637 0 +0.16(+2.14%)
Dec 28, 2017 7.453 7.477 7.360 7.477 4,395 -0.07(-0.90%)
Dec 27, 2017 7.484 7.545 7.447 7.545 5,195 +0.10(+1.41%)
Dec 26, 2017 7.496 7.594 7.416 7.440 12,889 +0.04(+0.58%)
Dec 22, 2017 7.490 7.514 7.256 7.397 7,671 +0.15(+2.04%)
Dec 21, 2017 7.163 7.249 7.114 7.249 16,193 +0.09(+1.29%)
Dec 20, 2017 7.182 7.262 7.150 7.157 4,391 -0.02(-0.26%)
Dec 19, 2017 7.083 7.410 6.874 7.176 21,845 +0.06(+0.87%)
Dec 18, 2017 7.243 7.280 7.114 7.114 12,850 -0.09(-1.28%)
Dec 15, 2017 7.206 7.219 7.176 7.206 69,178 -0.14(-1.93%)
Dec 14, 2017 7.416 7.422 7.040 7.348 64,869 -0.25(-3.24%)
Dec 13, 2017 7.822 7.847 7.551 7.594 43,476 -0.12(-1.60%)
Dec 12, 2017 7.391 7.724 7.391 7.718 21,442 +0.31(+4.16%)
Dec 11, 2017 7.551 7.674 7.410 7.410 96,109 -0.26(-3.45%)
Dec 08, 2017 7.674 7.674 7.674 7.674 558 +0.07(+0.89%)
Dec 07, 2017 7.742 7.755 7.434 7.607 19,586 -0.15(-1.91%)
Dec 06, 2017 7.798 7.989 7.742 7.755 5,784 +0.01(+0.18%)
Dec 05, 2017 7.742 7.742 7.705 7.741 90,077 -0.00(-0.02%)
Dec 04, 2017 7.668 7.742 7.668 7.742 28,738 +0.00(+0.00%)
Dec 01, 2017 7.730 7.785 7.730 7.742 6,562 +0.04(+0.48%)
Nov 30, 2017 7.804 7.853 7.693 7.705 69,235 -0.01(-0.08%)
Nov 29, 2017 7.761 7.761 7.637 7.711 26,714 +0.01(+0.08%)
Nov 28, 2017 7.693 7.781 7.521 7.705 28,256 +0.01(+0.16%)
Nov 27, 2017 7.791 7.908 7.693 7.693 7,396 -0.19(-2.42%)
Nov 24, 2017 7.884 7.926 7.822 7.884 2,790 +0.11(+1.36%)
Nov 22, 2017 7.778 7.778 7.778 7.778 316 +0.02(+0.22%)
Nov 21, 2017 7.539 7.761 7.428 7.761 22,820 +0.36(+4.91%)
Nov 17, 2017 7.397 7.397 7.397 21 -0.10(-1.31%)
Nov 16, 2017 7.228 7.514 7.228 7.496 20,377 +0.11(+1.50%)
Nov 15, 2017 7.293 7.391 6.787 7.385 49,949 +0.01(+0.17%)
Nov 14, 2017 7.539 7.631 7.354 7.373 36,457 -0.30(-3.86%)
Nov 13, 2017 7.755 7.761 7.644 7.668 24,197 -0.12(-1.50%)
Nov 10, 2017 8.003 8.003 7.644 7.785 27,379 -0.04(-0.47%)
Nov 09, 2017 7.921 7.939 7.767 7.822 39,756 -0.10(-1.24%)
Nov 08, 2017 7.995 8.161 7.776 7.921 23,949 -0.01(-0.16%)
Nov 07, 2017 7.964 7.970 7.619 7.933 25,420 -0.04(-0.46%)
Nov 06, 2017 7.896 8.013 7.718 7.970 43,214 +0.01(+0.09%)
Nov 03, 2017 8.019 8.072 7.724 7.963 30,354 -0.16(-1.98%)
Nov 02, 2017 8.038 8.130 8.038 8.124 5,836 +0.36(+4.60%)
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.