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 (%)
Nov 30, 2018 6.027 6.105 5.988 6.105 3,387 -0.08(-1.30%)
Nov 29, 2018 6.185 6.185 15 +0.00(+0.00%)
Nov 28, 2018 6.185 6.185 6.185 6.185 640 +0.09(+1.54%)
Nov 27, 2018 6.092 6.092 6.092 6.092 645 -0.08(-1.26%)
Nov 26, 2018 6.170 6.170 6.170 6.170 192 +0.00(+0.00%)
Nov 23, 2018 6.215 6.378 6.170 6.170 2,925 +0.19(+3.15%)
Nov 21, 2018 5.981 5.981 5.981 0 -0.47(-7.25%)
Nov 20, 2018 6.449 6.449 6.449 6.449 306 +0.36(+5.98%)
Nov 19, 2018 6.293 6.293 6.085 6.085 7,503 -0.13(-2.09%)
Nov 16, 2018 6.215 6.215 6.215 6.215 153 +0.00(+0.01%)
Nov 15, 2018 6.215 6.215 6.215 6.215 960 -0.04(-0.69%)
Nov 14, 2018 6.258 6.258 6.258 6.258 526 -0.20(-3.16%)
Nov 13, 2018 6.462 6.462 6.462 6.462 894 +0.00(+0.00%)
Nov 12, 2018 6.215 6.630 6.215 6.462 5,013 +0.25(+3.97%)
Nov 09, 2018 6.365 6.397 5.891 6.215 7,852 -0.27(-4.11%)
Nov 08, 2018 6.566 6.566 6.365 6.481 4,382 -0.16(-2.37%)
Nov 07, 2018 6.658 6.757 6.639 6.639 7,656 -0.10(-1.48%)
Nov 06, 2018 6.660 6.757 6.660 6.738 6,513 +0.09(+1.39%)
Nov 05, 2018 6.473 6.757 6.376 6.646 21,539 +0.27(+4.25%)
Nov 02, 2018 6.436 6.436 6.375 6.375 3,084 +0.03(+0.49%)
Nov 01, 2018 6.344 6.344 6.344 6.344 74 +0.00(+0.00%)
Oct 31, 2018 6.301 6.344 6.301 6.344 1,462 +0.07(+1.18%)
Oct 30, 2018 6.005 6.411 5.882 6.270 20,554 +0.20(+3.35%)
Oct 29, 2018 6.775 6.775 5.974 6.067 6,906 -0.22(-3.43%)
Oct 26, 2018 6.381 6.381 6.215 6.282 2,110 +0.05(+0.72%)
Oct 25, 2018 6.202 6.237 6.202 6.237 2,264 +0.07(+1.06%)
Oct 24, 2018 6.172 6.172 6.172 6.172 258 +0.00(+0.00%)
Oct 23, 2018 6.153 6.172 6.153 6.172 3,424 -0.02(-0.30%)
Oct 22, 2018 6.313 6.319 6.190 6.190 2,268 +0.02(+0.40%)
Oct 19, 2018 6.406 6.406 6.165 6.165 9,741 -0.15(-2.34%)
Oct 18, 2018 6.467 6.467 6.313 6.313 9,515 -0.34(-5.09%)
Oct 17, 2018 6.923 6.923 6.652 6.652 4,609 -0.16(-2.32%)
Oct 16, 2018 6.908 6.908 6.810 6.810 3,287 -0.07(-1.01%)
Oct 15, 2018 6.880 6.880 6.880 6.880 581 -0.07(-1.06%)
Oct 12, 2018 6.991 6.991 6.954 6.954 487 -0.01(-0.09%)
Oct 11, 2018 7.052 7.052 6.960 6.960 2,500 -0.14(-1.95%)
Oct 10, 2018 7.098 7.098 68 +0.00(+0.00%)
Oct 09, 2018 6.954 7.098 6.941 7.098 5,461 +0.15(+2.09%)
Oct 08, 2018 6.953 6.953 6.953 6.953 1,656 +0.13(+1.89%)
Oct 05, 2018 6.868 7.145 6.640 6.824 12,339 -0.25(-3.57%)
Oct 04, 2018 6.917 7.077 6.917 7.077 4,369 +0.26(+3.79%)
Oct 03, 2018 6.818 6.818 6.818 6.818 457 +0.18(+2.76%)
Oct 02, 2018 6.572 6.635 6.467 6.635 2,281 +0.20(+3.08%)
Oct 01, 2018 6.436 6.436 6.436 6.436 1,522 +0.00(+0.00%)
Sep 28, 2018 6.436 6.436 6.436 6.436 324 -0.07(-1.14%)
Sep 27, 2018 6.510 6.510 6 +0.00(+0.00%)
Sep 26, 2018 6.363 6.510 6.350 6.510 2,323 -0.02(-0.28%)
Sep 25, 2018 6.412 6.529 6.412 6.529 2,269 +0.28(+4.43%)
Sep 24, 2018 6.221 6.325 6.178 6.252 11,108 +0.04(+0.69%)
Sep 21, 2018 6.209 6.209 6.209 6.209 1,948 +0.02(+0.30%)
Sep 20, 2018 6.252 6.470 5.814 6.190 20,575 -0.03(-0.50%)
Sep 19, 2018 6.190 6.221 6.190 6.221 728 +0.00(+0.00%)
Sep 18, 2018 6.159 6.221 6.147 6.221 17,045 +0.06(+1.00%)
Sep 17, 2018 6.159 6.159 6.159 6.159 1,618 +0.04(+0.71%)
Sep 14, 2018 6.085 6.116 6.085 6.116 2,110 -0.04(-0.70%)
Sep 13, 2018 6.282 6.467 6.159 6.159 5,539 +0.00(+0.00%)
Sep 12, 2018 6.159 6.159 6.159 6.159 30 +0.00(+0.00%)
Sep 11, 2018 6.036 6.159 6.036 6.159 5,133 +0.17(+2.77%)
Sep 10, 2018 6.005 6.159 5.925 5.993 10,522 +0.08(+1.35%)
Sep 07, 2018 6.098 6.215 5.882 5.913 184,437 -0.14(-2.34%)
Sep 06, 2018 6.282 6.412 5.667 6.055 8,031 -0.35(-5.48%)
Sep 05, 2018 6.406 6.406 6.406 6.406 287 -0.06(-0.86%)
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.