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 (%)
Dec 31, 2019 6.307 6.353 6.307 6.351 727 +0.02(+0.37%)
Dec 30, 2019 6.341 6.341 6.314 6.327 1,282 -0.10(-1.60%)
Dec 27, 2019 6.420 6.527 6.420 6.430 2,326 +0.02(+0.32%)
Dec 26, 2019 6.398 6.437 6.375 6.410 3,933 -0.02(-0.33%)
Dec 24, 2019 6.431 6.431 6.431 6.431 290 +0.12(+1.86%)
Dec 23, 2019 6.314 6.315 6.314 6.314 1,170 +0.12(+2.00%)
Dec 20, 2019 6.190 6.190 6.190 6.190 145 +0.00(+0.00%)
Dec 19, 2019 6.203 6.203 6.190 6.190 1,099 -0.14(-2.28%)
Dec 18, 2019 6.224 6.341 6.214 6.334 12,039 +0.14(+2.33%)
Dec 17, 2019 6.190 6.224 6.176 6.190 8,692 +0.07(+1.12%)
Dec 16, 2019 6.117 6.190 6.117 6.121 2,435 +0.00(+0.01%)
Dec 13, 2019 6.155 6.155 6.104 6.121 48,709 +0.01(+0.23%)
Dec 12, 2019 6.004 6.107 6.004 6.107 712 +0.22(+3.76%)
Dec 11, 2019 6.128 6.128 5.825 5.886 98,178 -0.24(-3.95%)
Dec 10, 2019 6.128 6.132 6.128 6.128 1,257 +0.00(+0.00%)
Dec 09, 2019 6.135 6.154 6.128 6.128 1,666 -0.12(-1.98%)
Dec 06, 2019 6.382 6.412 6.190 6.252 11,050 -0.03(-0.54%)
Dec 05, 2019 6.215 6.300 6.163 6.286 11,112 +0.08(+1.22%)
Dec 04, 2019 6.300 6.300 6.170 6.210 7,263 -0.02(-0.37%)
Dec 03, 2019 6.194 6.241 6.137 6.233 4,947 +0.03(+0.50%)
Dec 02, 2019 6.202 6.358 6.177 6.202 5,957 -0.09(-1.37%)
Nov 29, 2019 6.289 6.289 6.289 6.289 307 +0.15(+2.47%)
Nov 27, 2019 6.137 6.137 6.137 6.137 461 -0.08(-1.25%)
Nov 26, 2019 6.267 6.267 6.137 6.215 3,170 -0.05(-0.83%)
Nov 25, 2019 6.202 6.267 6.202 6.267 2,709 +0.06(+1.05%)
Nov 22, 2019 6.202 6.202 6.202 6.202 153 +0.00(+0.00%)
Nov 21, 2019 6.202 6.202 6.202 6.202 132 +0.00(+0.00%)
Nov 20, 2019 6.150 6.202 6.046 6.202 1,843 +0.01(+0.10%)
Nov 19, 2019 6.196 6.196 6.196 6.196 1,752 -0.14(-2.20%)
Nov 18, 2019 6.053 6.335 5.940 6.335 7,350 +0.20(+3.23%)
Nov 15, 2019 6.196 6.196 6.053 6.137 6,467 +0.05(+0.75%)
Nov 14, 2019 6.059 6.092 5.916 6.092 4,790 +0.03(+0.51%)
Nov 13, 2019 6.061 6.061 6.061 6.061 334 -0.18(-2.87%)
Nov 12, 2019 6.040 6.240 6.040 6.240 1,099 +0.01(+0.08%)
Nov 11, 2019 6.105 6.262 5.962 6.235 3,295 +0.02(+0.31%)
Nov 08, 2019 6.139 6.215 6.139 6.215 461 -0.12(-1.96%)
Nov 07, 2019 6.339 6.339 6.339 6.339 32 +0.00(+0.00%)
Nov 06, 2019 6.339 6.339 6.339 6.339 1,053 -0.01(-0.19%)
Nov 05, 2019 6.352 6.352 6.352 6.352 1,528 +0.05(+0.82%)
Nov 04, 2019 6.261 6.300 6.254 6.300 679 +0.06(+0.89%)
Nov 01, 2019 6.244 6.244 6.244 6.244 307 -0.02(-0.37%)
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%)
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.