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, 2022 4.454 4.454 4.331 4.380 2,311 -0.04(-0.93%)
Oct 28, 2022 4.503 4.503 4.380 4.421 9,008 -0.03(-0.74%)
Oct 27, 2022 4.233 4.462 4.233 4.454 9,445 +0.16(+3.82%)
Oct 26, 2022 4.200 4.298 4.192 4.290 4,145 +0.11(+2.74%)
Oct 25, 2022 4.134 4.257 4.134 4.175 21,303 +0.00(+0.00%)
Oct 24, 2022 4.200 4.228 4.175 4.175 6,534 -0.02(-0.58%)
Oct 21, 2022 4.200 4.200 4.200 4.200 914 -0.02(-0.39%)
Oct 20, 2022 4.192 4.298 4.192 4.216 19,713 +0.01(+0.29%)
Oct 19, 2022 4.102 4.204 4.102 4.204 1,633 +0.03(+0.69%)
Oct 18, 2022 4.216 4.257 4.093 4.175 3,238 +0.06(+1.40%)
Oct 17, 2022 4.118 4.240 4.093 4.118 7,107 -0.00(-0.01%)
Oct 14, 2022 4.073 4.118 4.073 4.118 1,464 -0.02(-0.40%)
Oct 13, 2022 3.815 4.183 3.815 4.134 9,526 -0.01(-0.20%)
Oct 12, 2022 4.175 4.176 4.044 4.142 12,490 -0.01(-0.20%)
Oct 11, 2022 3.987 4.151 3.962 4.151 27,878 +0.43(+11.43%)
Oct 10, 2022 3.717 3.754 3.684 3.725 8,478 -0.12(-3.19%)
Oct 07, 2022 3.692 4.003 3.602 3.848 8,969 -0.11(-2.69%)
Oct 06, 2022 3.946 3.995 3.864 3.954 4,663 +0.09(+2.33%)
Oct 05, 2022 3.848 3.897 3.795 3.864 9,929 -0.03(-0.84%)
Oct 04, 2022 3.831 3.897 3.725 3.897 6,743 +0.12(+3.25%)
Oct 03, 2022 3.766 3.844 3.766 3.774 1,662 -0.05(-1.28%)
Sep 30, 2022 3.807 3.848 3.807 3.823 8,252 +0.04(+1.08%)
Sep 29, 2022 3.717 3.782 3.610 3.782 8,642 -0.06(-1.49%)
Sep 27, 2022 3.774 3.774 3.774 3.840 702 +0.11(+3.08%)
Sep 26, 2022 3.725 3.725 3.619 3.725 18,361 -0.01(-0.22%)
Sep 23, 2022 3.848 3.848 3.668 3.733 17,976 -0.20(-5.00%)
Sep 22, 2022 3.905 3.930 3.807 3.930 6,977 +0.01(+0.21%)
Sep 21, 2022 3.823 3.921 3.774 3.921 5,204 +0.02(+0.42%)
Sep 20, 2022 3.831 3.905 3.831 3.905 3,748 +0.06(+1.49%)
Sep 19, 2022 3.840 3.897 3.700 3.848 11,215 -0.07(-1.88%)
Sep 16, 2022 3.831 3.921 3.717 3.921 6,096 -0.05(-1.24%)
Sep 15, 2022 4.052 4.052 3.930 3.971 5,667 -0.04(-1.02%)
Sep 14, 2022 4.011 4.018 4.011 4.011 3,373 -0.09(-2.20%)
Sep 13, 2022 3.979 4.110 3.979 4.102 2,275 +0.08(+2.04%)
Sep 12, 2022 4.093 4.110 3.995 4.020 4,298 -0.06(-1.41%)
Sep 09, 2022 4.020 4.093 3.938 4.077 2,858 +0.03(+0.81%)
Sep 08, 2022 4.003 4.061 4.003 4.044 4,008 -0.04(-1.00%)
Sep 07, 2022 3.897 4.093 3.897 4.085 2,987 +0.12(+3.10%)
Sep 06, 2022 3.971 4.032 3.864 3.962 8,209 +0.02(+0.62%)
Sep 02, 2022 3.954 3.954 3.848 3.938 2,098 +0.08(+2.12%)
Sep 01, 2022 3.848 3.954 3.848 3.856 8,805 -0.03(-0.84%)
Aug 31, 2022 3.881 3.971 3.856 3.889 37,085 -0.03(-0.84%)
Aug 30, 2022 3.954 4.011 3.848 3.921 16,898 -0.15(-3.72%)
Aug 29, 2022 4.028 4.102 4.028 4.073 9,377 -0.01(-0.30%)
Aug 26, 2022 4.036 4.126 3.971 4.085 1,918 +0.04(+1.02%)
Aug 25, 2022 4.036 4.151 4.036 4.044 5,169 -0.15(-3.64%)
Aug 24, 2022 4.110 4.224 4.102 4.197 4,281 +0.09(+2.14%)
Aug 23, 2022 4.093 4.109 4.069 4.109 17,317 +0.04(+0.88%)
Aug 22, 2022 4.192 4.192 4.061 4.073 3,990 -0.15(-3.59%)
Aug 19, 2022 4.208 4.287 4.208 4.224 4,434 +0.02(+0.39%)
Aug 18, 2022 4.208 4.339 4.208 4.208 4,845 -0.01(-0.19%)
Aug 17, 2022 4.359 4.378 4.216 4.216 10,806 -0.12(-2.83%)
Aug 16, 2022 4.282 4.404 4.282 4.339 4,035 +0.06(+1.44%)
Aug 15, 2022 4.273 4.282 4.216 4.278 11,886 +0.06(+1.46%)
Aug 12, 2022 4.200 4.273 4.093 4.216 6,862 +0.09(+2.18%)
Aug 11, 2022 4.233 4.233 4.061 4.126 15,300 +0.01(+0.20%)
Aug 10, 2022 4.052 4.159 4.044 4.118 5,270 +0.11(+2.86%)
Aug 09, 2022 4.052 4.052 3.938 4.003 7,111 +0.02(+0.41%)
Aug 08, 2022 3.971 4.052 3.971 3.987 10,703 +0.02(+0.41%)
Aug 05, 2022 3.946 4.011 3.946 3.971 4,320 -0.01(-0.21%)
Aug 04, 2022 4.052 4.052 3.897 3.979 11,816 +0.01(+0.21%)
Aug 03, 2022 3.938 3.987 3.906 3.971 4,331 +0.03(+0.83%)
Aug 02, 2022 4.003 4.003 3.897 3.938 4,485 -0.04(-1.03%)
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.