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 )

5.455 -0.005 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2019 6.267 6.267 6.267 6.267 4 +0.00(+0.00%)
Oct 30, 2019 6.267 6.267 6.267 6.267 67 +0.00(+0.00%)
Oct 29, 2019 6.267 6.267 6.267 6.267 324 +0.00(+0.00%)
Oct 28, 2019 6.131 6.267 6.131 6.267 3,613 +0.01(+0.21%)
Oct 25, 2019 6.254 6.254 6.254 6.254 769 -0.05(-0.75%)
Oct 24, 2019 6.137 6.376 6.105 6.301 15,838 +0.05(+0.81%)
Oct 23, 2019 6.251 6.251 6.251 6.251 258 +0.09(+1.42%)
Oct 22, 2019 6.066 6.163 6.066 6.163 1,205 +0.11(+1.82%)
Oct 21, 2019 6.046 6.166 6.046 6.053 5,623 -0.19(-3.02%)
Oct 18, 2019 6.066 6.241 6.066 6.241 5,081 -0.05(-0.73%)
Oct 17, 2019 6.040 6.332 6.040 6.287 14,544 +0.25(+4.09%)
Oct 16, 2019 6.163 6.170 6.040 6.040 6,426 -0.17(-2.81%)
Oct 15, 2019 5.878 6.215 5.878 6.214 5,070 +0.08(+1.31%)
Oct 14, 2019 5.936 6.143 5.845 6.134 16,079 +0.26(+4.36%)
Oct 11, 2019 5.748 5.878 5.722 5.878 8,930 +0.19(+3.43%)
Oct 10, 2019 5.702 5.728 5.683 5.683 8,120 -0.05(-0.91%)
Oct 09, 2019 5.618 5.735 5.618 5.735 1,204 +0.14(+2.50%)
Oct 08, 2019 5.624 5.624 5.585 5.595 3,898 -0.09(-1.54%)
Oct 07, 2019 5.748 5.761 5.683 5.683 4,947 -0.06(-1.13%)
Oct 04, 2019 5.574 5.748 5.574 5.748 2,001 +0.10(+1.74%)
Oct 03, 2019 5.625 5.650 5.625 5.650 2,589 +0.13(+2.34%)
Oct 02, 2019 5.520 5.520 5.520 5.520 1,855 -0.00(-0.00%)
Oct 01, 2019 5.748 5.865 5.520 5.520 10,496 -0.23(-3.95%)
Sep 30, 2019 5.968 5.968 5.748 5.748 5,701 -0.01(-0.19%)
Sep 27, 2019 5.759 5.811 5.758 5.758 1,847 +0.09(+1.57%)
Sep 26, 2019 5.663 5.684 5.650 5.669 2,897 +0.01(+0.22%)
Sep 25, 2019 5.657 5.657 5.657 5.657 361 +0.10(+1.87%)
Sep 24, 2019 5.559 5.587 5.553 5.553 2,017 +0.00(+0.00%)
Sep 23, 2019 5.968 5.968 5.546 5.553 7,934 -0.28(-4.79%)
Sep 19, 2019 5.832 5.832 5.832 0 +0.07(+1.24%)
Sep 18, 2019 5.520 5.761 5.507 5.761 8,616 +0.23(+4.23%)
Sep 17, 2019 5.527 5.527 5.527 5.527 38 +0.00(+0.00%)
Sep 16, 2019 5.527 5.527 5.527 5.527 20 +0.00(+0.00%)
Sep 13, 2019 5.527 5.527 5.527 5.527 153 +0.00(+0.00%)
Sep 12, 2019 5.462 5.618 5.381 5.527 22,788 +0.06(+1.19%)
Sep 11, 2019 5.501 5.501 5.462 5.462 3,549 +0.01(+0.12%)
Sep 10, 2019 5.455 5.501 5.455 5.455 62,357 +0.08(+1.45%)
Sep 09, 2019 5.377 5.377 5.377 5.377 269 +0.00(+0.00%)
Sep 06, 2019 5.332 5.412 5.332 5.377 1,539 -0.05(-0.96%)
Sep 05, 2019 5.436 5.436 5.423 5.429 26,454 +0.01(+0.12%)
Sep 04, 2019 5.423 5.423 87 +0.00(+0.00%)
Sep 03, 2019 5.423 5.423 5.423 5.423 3,532 +0.03(+0.56%)
Aug 30, 2019 5.393 5.393 5.393 5.393 153 +0.00(+0.00%)
Aug 29, 2019 5.397 5.397 5.393 5.393 914 +0.07(+1.39%)
Aug 28, 2019 5.300 5.338 5.300 5.319 22,435 +0.01(+0.24%)
Aug 27, 2019 5.306 5.306 5.306 5.306 80 +0.00(+0.00%)
Aug 26, 2019 5.306 5.306 5.306 5.306 27 +0.00(+0.00%)
Aug 23, 2019 5.306 5.306 5.306 5.306 153 +0.00(+0.00%)
Aug 22, 2019 5.507 5.605 5.306 5.306 1,684 -0.17(-3.07%)
Aug 21, 2019 5.474 5.474 5.474 5.474 178 -0.08(-1.42%)
Aug 20, 2019 5.553 5.553 5.553 5.553 403 +0.06(+1.06%)
Aug 19, 2019 5.651 5.780 5.494 5.494 4,440 -0.06(-1.05%)
Aug 16, 2019 5.267 5.560 5.267 5.553 10,316 +0.08(+1.54%)
Aug 15, 2019 5.650 5.650 5.468 5.468 2,730 +0.02(+0.36%)
Aug 14, 2019 5.569 5.569 5.449 5.449 25,754 -0.20(-3.56%)
Aug 13, 2019 5.650 5.650 98 +0.00(+0.00%)
Aug 12, 2019 5.553 5.650 5.553 5.650 1,567 +0.10(+1.75%)
Aug 09, 2019 5.585 5.585 5.520 5.553 11,240 -0.16(-2.79%)
Aug 08, 2019 5.683 5.712 5.683 5.712 16,826 +0.03(+0.51%)
Aug 07, 2019 5.358 5.683 5.358 5.683 35,426 +0.23(+4.17%)
Aug 06, 2019 5.338 5.520 5.338 5.455 17,785 -0.16(-2.89%)
Aug 05, 2019 5.462 5.618 5.462 5.618 7,529 -0.04(-0.78%)
Aug 02, 2019 5.553 5.662 5.553 5.662 6,005 -0.09(-1.49%)
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.