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 )

5.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2022 5.346 5.493 5.346 5.424 5,154 -0.02(-0.35%)
Feb 25, 2022 5.289 5.641 5.289 5.443 3,157 +0.20(+3.72%)
Feb 24, 2022 5.518 5.518 5.248 5.248 5,562 -0.36(-6.42%)
Feb 23, 2022 5.477 5.664 5.477 5.608 9,698 +0.14(+2.54%)
Feb 22, 2022 5.657 5.657 5.403 5.469 7,000 -0.09(-1.62%)
Feb 18, 2022 5.559 0 +0.02(+0.44%)
Feb 17, 2022 5.501 5.590 5.420 5.534 3,675 -0.05(-0.88%)
Feb 16, 2022 5.485 5.583 5.436 5.583 6,130 +0.12(+2.25%)
Feb 15, 2022 5.723 5.723 5.338 5.461 39,545 +0.08(+1.52%)
Feb 14, 2022 5.493 5.493 5.330 5.379 9,660 -0.12(-2.16%)
Feb 11, 2022 5.592 5.605 5.497 5.497 1,788 +0.00(+0.07%)
Feb 10, 2022 5.379 5.616 5.379 5.493 12,530 -0.03(-0.59%)
Feb 09, 2022 5.518 5.588 5.331 5.526 12,195 +0.04(+0.76%)
Feb 08, 2022 5.387 5.534 5.387 5.484 10,061 -0.03(-0.61%)
Feb 07, 2022 5.240 5.518 5.117 5.518 9,420 +0.22(+4.17%)
Feb 04, 2022 5.444 5.526 5.215 5.297 11,423 -0.22(-4.01%)
Feb 03, 2022 5.411 5.526 5.518 8,159 +0.11(+1.97%)
Feb 02, 2022 5.485 5.524 5.403 5.411 4,928 -0.05(-0.90%)
Feb 01, 2022 5.387 5.461 5.313 5.461 13,547 +0.08(+1.52%)
Jan 31, 2022 5.436 5.379 5,804 +0.15(+2.82%)
Jan 28, 2022 4.928 5.383 4.928 5.231 8,578 -0.09(-1.69%)
Jan 27, 2022 5.133 5.321 5.043 5.321 4,134 +0.18(+3.50%)
Jan 26, 2022 4.964 5.141 4.964 5.141 4,037 +0.07(+1.45%)
Jan 25, 2022 5.141 5.141 4.937 5.068 16,111 -0.07(-1.43%)
Jan 24, 2022 5.215 5.215 5.104 5.141 9,101 -0.18(-3.39%)
Jan 21, 2022 5.297 5.370 5.182 5.321 8,582 -0.03(-0.61%)
Jan 20, 2022 5.362 5.362 5.272 5.354 7,563 -0.01(-0.15%)
Jan 19, 2022 5.321 5.444 5.321 5.362 25,662 +0.12(+2.34%)
Jan 18, 2022 5.199 5.268 5.199 5.240 4,271 +0.07(+1.43%)
Jan 14, 2022 5.166 0 +0.01(+0.16%)
Jan 13, 2022 5.076 5.161 5.076 5.158 8,852 +0.05(+0.96%)
Jan 12, 2022 5.092 5.166 5.087 5.109 36,000 +0.02(+0.48%)
Jan 11, 2022 4.879 5.108 4.879 5.084 17,608 +0.27(+5.62%)
Jan 10, 2022 5.297 5.297 4.626 4.814 67,002 -0.49(-9.26%)
Jan 07, 2022 5.158 5.370 5.158 5.305 25,487 +0.11(+2.05%)
Jan 06, 2022 5.133 5.199 5.007 5.199 5,232 +0.06(+1.11%)
Jan 05, 2022 4.994 5.141 4.994 5.141 6,199 +0.08(+1.62%)
Jan 04, 2022 5.125 5.125 5.059 5.059 7,879 -0.06(-1.12%)
Jan 03, 2022 4.994 5.117 4.994 5.117 5,121 +0.02(+0.48%)
Dec 31, 2021 5.035 5.092 5.019 5.092 1,601 +0.03(+0.65%)
Dec 30, 2021 5.027 5.092 5.027 5.059 4,956 +0.06(+1.15%)
Dec 29, 2021 4.945 5.051 4.945 5.002 7,873 +0.07(+1.50%)
Dec 28, 2021 4.789 5.043 4.789 4.928 17,426 +0.06(+1.18%)
Dec 27, 2021 4.765 4.928 4.765 4.871 19,735 -0.01(-0.17%)
Dec 23, 2021 4.724 4.935 4.707 4.879 15,207 +0.07(+1.36%)
Dec 22, 2021 4.773 4.885 4.727 4.814 7,878 +0.03(+0.68%)
Dec 21, 2021 4.773 4.855 4.748 4.781 3,092 +0.04(+0.86%)
Dec 20, 2021 4.756 4.769 4.716 4.740 12,652 -0.07(-1.53%)
Dec 17, 2021 4.666 4.863 4.617 4.814 15,674 +0.09(+1.91%)
Dec 16, 2021 4.855 4.855 4.699 4.724 14,778 -0.04(-0.86%)
Dec 15, 2021 4.773 4.838 4.748 4.765 9,307 +0.01(+0.17%)
Dec 14, 2021 4.789 4.920 4.756 4.756 8,121 -0.12(-2.52%)
Dec 13, 2021 4.994 5.084 4.879 4.879 6,720 -0.09(-1.81%)
Dec 10, 2021 5.207 5.207 4.871 4.969 4,481 +0.05(+1.08%)
Dec 09, 2021 4.994 4.994 4.904 4.916 7,436 -0.18(-3.57%)
Dec 08, 2021 4.986 5.098 4.986 5.098 2,714 +0.19(+3.79%)
Dec 07, 2021 4.986 5.133 4.838 4.912 19,358 -0.02(-0.50%)
Dec 06, 2021 4.724 4.937 4.724 4.937 9,569 +0.20(+4.33%)
Dec 03, 2021 4.978 4.990 4.732 4.732 14,604 -0.23(-4.62%)
Dec 02, 2021 4.978 5.014 4.912 4.961 17,725 -0.02(-0.33%)
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.