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 )

5.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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, 2019 6.234 6.234 6.234 6.234 4 +0.00(+0.00%)
Oct 30, 2019 6.234 6.234 6.234 6.234 68 +0.00(+0.00%)
Oct 29, 2019 6.234 6.234 6.234 6.234 326 +0.00(+0.00%)
Oct 28, 2019 6.098 6.234 6.098 6.234 3,633 +0.01(+0.21%)
Oct 25, 2019 6.221 6.221 6.221 6.221 774 -0.05(-0.75%)
Oct 24, 2019 6.104 6.342 6.072 6.268 15,923 +0.05(+0.81%)
Oct 23, 2019 6.217 6.217 6.217 6.217 260 +0.09(+1.42%)
Oct 22, 2019 6.033 6.130 6.033 6.130 1,212 +0.11(+1.82%)
Oct 21, 2019 6.014 6.133 6.014 6.020 5,653 -0.19(-3.02%)
Oct 18, 2019 6.033 6.208 6.033 6.208 5,108 -0.05(-0.73%)
Oct 17, 2019 6.008 6.298 6.008 6.253 14,623 +0.25(+4.09%)
Oct 16, 2019 6.130 6.137 6.008 6.008 6,461 -0.17(-2.81%)
Oct 15, 2019 5.846 6.181 5.846 6.181 5,097 +0.08(+1.31%)
Oct 14, 2019 5.904 6.110 5.814 6.101 16,166 +0.26(+4.36%)
Oct 11, 2019 5.717 5.846 5.691 5.846 8,978 +0.19(+3.43%)
Oct 10, 2019 5.672 5.697 5.652 5.652 8,164 -0.05(-0.91%)
Oct 09, 2019 5.588 5.704 5.588 5.704 1,210 +0.14(+2.50%)
Oct 08, 2019 5.594 5.594 5.555 5.565 3,919 -0.09(-1.54%)
Oct 07, 2019 5.717 5.730 5.652 5.652 4,973 -0.06(-1.13%)
Oct 04, 2019 5.544 5.717 5.544 5.717 2,012 +0.10(+1.74%)
Oct 03, 2019 5.594 5.619 5.594 5.619 2,603 +0.13(+2.34%)
Oct 02, 2019 5.491 5.491 5.491 5.491 1,865 -0.00(-0.00%)
Oct 01, 2019 5.717 5.833 5.491 5.491 10,553 -0.23(-3.95%)
Sep 30, 2019 5.936 5.936 5.717 5.717 5,732 -0.01(-0.19%)
Sep 27, 2019 5.728 5.780 5.727 5.727 1,857 +0.09(+1.57%)
Sep 26, 2019 5.633 5.653 5.620 5.639 2,913 +0.01(+0.22%)
Sep 25, 2019 5.626 5.626 5.626 5.626 363 +0.10(+1.87%)
Sep 24, 2019 5.529 5.557 5.523 5.523 2,027 +0.00(+0.00%)
Sep 23, 2019 5.936 5.936 5.517 5.523 7,977 -0.28(-4.79%)
Sep 19, 2019 5.801 5.801 5.801 0 +0.07(+1.24%)
Sep 18, 2019 5.491 5.730 5.478 5.730 8,662 +0.23(+4.23%)
Sep 17, 2019 5.497 5.497 5.497 5.497 38 +0.00(+0.00%)
Sep 16, 2019 5.497 5.497 5.497 5.497 20 +0.00(+0.00%)
Sep 13, 2019 5.497 5.497 5.497 5.497 154 +0.00(+0.00%)
Sep 12, 2019 5.433 5.588 5.352 5.497 22,911 +0.06(+1.19%)
Sep 11, 2019 5.471 5.471 5.433 5.433 3,568 +0.01(+0.12%)
Sep 10, 2019 5.426 5.471 5.426 5.426 62,693 +0.08(+1.45%)
Sep 09, 2019 5.349 5.349 5.349 5.349 270 +0.00(+0.00%)
Sep 06, 2019 5.303 5.383 5.303 5.349 1,548 -0.05(-0.96%)
Sep 05, 2019 5.407 5.407 5.394 5.400 26,597 +0.01(+0.12%)
Sep 04, 2019 5.394 5.394 88 +0.00(+0.00%)
Sep 03, 2019 5.394 5.394 5.394 5.394 3,551 +0.03(+0.56%)
Aug 30, 2019 5.364 5.364 5.364 5.364 154 +0.00(+0.00%)
Aug 29, 2019 5.368 5.368 5.364 5.364 919 +0.07(+1.39%)
Aug 28, 2019 5.271 5.310 5.271 5.290 22,556 +0.01(+0.24%)
Aug 27, 2019 5.278 5.278 5.278 5.278 80 +0.00(+0.00%)
Aug 26, 2019 5.278 5.278 5.278 5.278 27 +0.00(+0.00%)
Aug 23, 2019 5.278 5.278 5.278 5.278 154 +0.00(+0.00%)
Aug 22, 2019 5.478 5.575 5.278 5.278 1,693 -0.17(-3.07%)
Aug 21, 2019 5.445 5.445 5.445 5.445 179 -0.08(-1.42%)
Aug 20, 2019 5.523 5.523 5.523 5.523 405 +0.06(+1.06%)
Aug 19, 2019 5.620 5.749 5.465 5.465 4,464 -0.06(-1.05%)
Aug 16, 2019 5.239 5.530 5.239 5.523 10,372 +0.08(+1.54%)
Aug 15, 2019 5.620 5.620 5.439 5.439 2,744 +0.02(+0.36%)
Aug 14, 2019 5.539 5.539 5.420 5.420 25,892 -0.20(-3.56%)
Aug 13, 2019 5.620 5.620 99 +0.00(+0.00%)
Aug 12, 2019 5.523 5.620 5.523 5.620 1,575 +0.10(+1.75%)
Aug 09, 2019 5.555 5.555 5.491 5.523 11,300 -0.16(-2.79%)
Aug 08, 2019 5.652 5.681 5.652 5.681 16,917 +0.03(+0.51%)
Aug 07, 2019 5.329 5.652 5.329 5.652 35,617 +0.23(+4.17%)
Aug 06, 2019 5.310 5.491 5.310 5.426 17,881 -0.16(-2.89%)
Aug 05, 2019 5.433 5.588 5.433 5.588 7,570 -0.04(-0.78%)
Aug 02, 2019 5.523 5.632 5.523 5.632 6,037 -0.09(-1.49%)
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.