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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2022 4.552 4.552 4.290 4.413 36,681 -0.01(-0.19%)
May 27, 2022 4.413 4.503 4.323 4.421 63,180 +0.01(+0.19%)
May 26, 2022 4.413 4.478 4.331 4.413 51,783 +0.07(+1.70%)
May 25, 2022 4.462 4.478 4.339 4.339 39,715 +0.02(+0.57%)
May 24, 2022 4.347 4.347 4.263 4.314 5,214 -0.04(-0.94%)
May 23, 2022 4.503 4.503 4.272 4.355 22,025 +0.02(+0.57%)
May 20, 2022 4.175 4.380 4.175 4.331 31,985 +0.15(+3.52%)
May 19, 2022 4.208 4.364 4.175 4.183 10,835 -0.03(-0.78%)
May 18, 2022 4.298 4.404 4.216 4.216 7,171 -0.11(-2.46%)
May 17, 2022 4.495 4.495 4.257 4.323 35,921 -0.02(-0.51%)
May 16, 2022 4.364 4.435 4.282 4.345 10,016 +0.01(+0.32%)
May 13, 2022 4.290 4.355 4.216 4.331 19,662 +0.07(+1.73%)
May 12, 2022 4.314 4.361 4.134 4.257 26,753 -0.08(-1.89%)
May 11, 2022 4.314 4.474 4.314 4.339 11,838 +0.03(+0.76%)
May 10, 2022 4.503 4.527 4.151 4.306 35,282 -0.09(-2.05%)
May 09, 2022 4.364 4.441 4.314 4.396 10,937 +0.03(+0.75%)
May 06, 2022 4.675 4.707 4.302 4.364 37,262 -0.16(-3.61%)
May 05, 2022 5.084 5.096 4.511 4.527 14,974 -0.56(-11.09%)
May 04, 2022 4.928 5.092 4.928 5.092 13,383 +0.22(+4.45%)
May 03, 2022 4.806 4.878 4.806 4.875 5,537 +0.05(+0.93%)
May 02, 2022 4.765 4.873 4.765 4.830 6,564 +0.04(+0.77%)
Apr 29, 2022 4.855 4.871 4.765 4.793 25,940 -0.06(-1.26%)
Apr 28, 2022 4.806 4.855 4.688 4.855 7,331 +0.14(+2.95%)
Apr 27, 2022 4.838 4.863 4.658 4.716 6,460 +0.13(+2.79%)
Apr 26, 2022 4.675 4.752 4.572 4.588 16,315 -0.10(-2.03%)
Apr 25, 2022 4.707 4.834 4.667 4.683 9,341 -0.07(-1.38%)
Apr 22, 2022 4.994 5.018 4.707 4.748 49,129 -0.21(-4.19%)
Apr 21, 2022 5.272 5.272 4.953 4.956 12,958 -0.23(-4.51%)
Apr 20, 2022 5.068 5.207 5.068 5.190 5,431 +0.12(+2.42%)
Apr 19, 2022 5.199 5.297 5.068 5.068 8,180 +0.02(+0.39%)
Apr 18, 2022 5.346 5.510 5.018 5.048 13,126 -0.18(-3.50%)
Apr 14, 2022 5.141 5.305 5.141 5.231 10,122 +0.09(+1.80%)
Apr 13, 2022 5.436 5.551 5.117 5.139 30,044 -0.30(-5.47%)
Apr 12, 2022 5.608 5.628 5.436 5.436 6,387 -0.16(-2.92%)
Apr 11, 2022 5.567 5.600 5.436 5.600 10,470 +0.07(+1.18%)
Apr 08, 2022 5.403 5.534 5.403 5.534 4,060 +0.11(+2.11%)
Apr 07, 2022 5.494 5.566 5.420 5.420 1,949 -0.07(-1.24%)
Apr 06, 2022 5.608 5.721 5.403 5.487 2,824 -0.09(-1.57%)
Apr 05, 2022 5.731 5.731 5.567 5.575 6,751 -0.14(-2.44%)
Apr 04, 2022 5.698 5.731 5.662 5.714 11,168 +0.11(+1.90%)
Apr 01, 2022 5.501 5.671 5.437 5.608 10,972 +0.04(+0.74%)
Mar 31, 2022 5.542 5.731 5.481 5.567 14,904 +0.06(+1.04%)
Mar 30, 2022 5.403 5.526 5.403 5.510 8,938 +0.09(+1.72%)
Mar 29, 2022 5.370 5.542 5.370 5.417 6,990 +0.00(+0.02%)
Mar 28, 2022 5.510 5.541 5.354 5.416 17,801 -0.05(-0.97%)
Mar 25, 2022 5.387 5.477 5.387 5.469 3,957 +0.08(+1.52%)
Mar 24, 2022 5.240 5.400 5.240 5.387 2,400 +0.11(+2.17%)
Mar 23, 2022 5.346 5.370 5.190 5.272 9,853 -0.02(-0.46%)
Mar 22, 2022 5.240 5.313 5.158 5.297 13,386 -0.02(-0.31%)
Mar 21, 2022 5.240 5.313 5.207 5.313 9,184 +0.07(+1.33%)
Mar 18, 2022 5.313 5.313 5.215 5.244 12,278 -0.06(-1.16%)
Mar 17, 2022 5.280 5.403 5.280 5.305 18,098 +0.07(+1.25%)
Mar 16, 2022 5.420 5.436 5.240 5.240 5,660 -0.04(-0.78%)
Mar 15, 2022 5.207 5.411 5.043 5.280 10,515 -0.16(-2.86%)
Mar 14, 2022 5.461 5.534 5.330 5.436 26,185 +0.08(+1.56%)
Mar 11, 2022 5.420 5.516 5.248 5.353 7,573 +0.02(+0.43%)
Mar 10, 2022 5.240 5.390 5.240 5.330 4,134 +0.01(+0.15%)
Mar 09, 2022 5.403 5.477 5.321 5.321 2,548 +0.03(+0.62%)
Mar 08, 2022 5.264 5.354 5.100 5.289 2,976 +0.12(+2.38%)
Mar 07, 2022 5.174 5.387 5.166 5.166 21,283 -0.23(-4.25%)
Mar 04, 2022 5.354 5.428 5.190 5.395 16,653 -0.02(-0.45%)
Mar 03, 2022 5.403 5.534 5.141 5.420 33,108 +0.02(+0.30%)
Mar 02, 2022 5.542 5.542 5.166 5.403 30,488 -0.03(-0.60%)
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.