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 -0.030 (-0.53%)
Official Closing 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 (%)
Feb 28, 2019 6.382 6.382 6.382 6.382 133 +0.00(+0.00%)
Feb 27, 2019 6.479 6.486 6.382 6.382 3,867 -0.05(-0.70%)
Feb 26, 2019 6.174 6.718 6.174 6.427 13,421 +0.23(+3.65%)
Feb 25, 2019 6.201 6.201 6.201 6.201 359 -0.26(-4.00%)
Feb 22, 2019 6.298 6.460 6.298 6.460 774 +0.23(+3.63%)
Feb 21, 2019 6.234 6.234 6.234 6.234 5,336 -0.10(-1.53%)
Feb 20, 2019 6.330 6.330 6.330 6.330 10 +0.00(+0.00%)
Feb 19, 2019 6.356 6.356 6.330 6.330 1,682 -0.13(-2.00%)
Feb 15, 2019 6.783 6.783 6.460 6.460 12,229 -0.13(-1.96%)
Feb 14, 2019 6.589 6.589 6.589 6.589 27 +0.00(+0.00%)
Feb 13, 2019 6.589 6.589 6.589 6.589 4 +0.00(+0.00%)
Feb 12, 2019 6.524 6.589 6.524 6.589 2,916 +0.18(+2.82%)
Feb 11, 2019 6.457 6.457 6.408 6.408 7,314 -0.23(-3.41%)
Feb 08, 2019 6.634 6.634 6.634 6.634 154 +0.00(+0.00%)
Feb 07, 2019 6.634 6.634 6.634 6.634 21 +0.00(+0.00%)
Feb 06, 2019 6.634 6.634 6.634 6.634 1,238 +0.24(+3.74%)
Feb 05, 2019 6.395 6.395 6.395 6.395 5,280 +0.00(+0.00%)
Feb 04, 2019 6.395 6.395 6.395 6.395 103 +0.00(+0.00%)
Feb 01, 2019 6.460 6.460 6.330 6.395 3,715 -0.06(-0.99%)
Jan 31, 2019 6.440 6.460 6.440 6.459 2,305 +0.15(+2.46%)
Jan 30, 2019 6.304 6.304 6.304 6.304 51 +0.00(+0.00%)
Jan 29, 2019 6.304 6.304 6.304 6.304 18 +0.00(+0.00%)
Jan 28, 2019 6.304 6.304 6.304 6.304 563 -0.10(-1.52%)
Jan 25, 2019 6.460 6.460 6.330 6.402 2,167 -0.16(-2.36%)
Jan 24, 2019 6.201 6.641 6.201 6.557 4,712 +0.39(+6.39%)
Jan 23, 2019 6.214 6.279 6.098 6.163 4,094 -0.19(-3.05%)
Jan 22, 2019 6.330 6.356 6.330 6.356 845 +0.02(+0.31%)
Jan 18, 2019 6.259 6.337 6.049 6.337 3,560 +0.07(+1.13%)
Jan 17, 2019 6.266 6.266 6.266 6.266 786 +0.00(+0.00%)
Jan 16, 2019 6.085 6.395 6.085 6.266 12,208 +0.15(+2.43%)
Jan 15, 2019 6.576 6.582 6.117 6.117 5,401 -0.32(-5.02%)
Jan 14, 2019 6.453 6.460 6.259 6.440 4,503 +0.11(+1.73%)
Jan 11, 2019 6.259 6.369 6.259 6.330 8,204 +0.04(+0.67%)
Jan 10, 2019 6.266 6.298 6.232 6.288 11,454 +0.04(+0.57%)
Jan 09, 2019 6.070 6.253 6.070 6.253 323 +0.01(+0.14%)
Jan 08, 2019 6.266 6.266 6.245 6.245 1,066 +0.04(+0.70%)
Jan 07, 2019 6.298 6.298 6.201 6.201 15,748 -0.09(-1.44%)
Jan 04, 2019 6.292 6.292 6.292 6.292 154 +0.16(+2.54%)
Jan 03, 2019 6.136 6.136 6.136 6.136 329 +0.00(+0.00%)
Jan 02, 2019 6.136 6.136 6.136 6.136 4 -0.00(-0.01%)
Dec 31, 2018 6.104 6.195 6.072 6.137 2,476 +0.01(+0.21%)
Dec 28, 2018 6.221 6.240 6.124 6.124 6,656 -0.10(-1.61%)
Dec 27, 2018 6.167 6.311 6.167 6.224 7,696 -0.00(-0.07%)
Dec 26, 2018 6.279 6.324 6.221 6.228 4,590 +0.01(+0.12%)
Dec 24, 2018 6.221 6.221 6.221 6.221 309 -0.23(-3.51%)
Dec 21, 2018 6.402 6.447 6.130 6.447 2,476 +0.21(+3.32%)
Dec 20, 2018 6.163 6.311 5.995 6.239 3,110 -0.05(-0.83%)
Dec 19, 2018 5.865 6.343 5.865 6.292 13,163 +0.15(+2.46%)
Dec 18, 2018 6.175 6.175 6.014 6.141 16,488 -0.18(-2.89%)
Dec 17, 2018 6.008 6.389 6.001 6.323 15,762 +0.19(+3.04%)
Dec 14, 2018 6.066 6.389 5.982 6.137 19,350 -0.19(-2.96%)
Dec 13, 2018 6.072 6.395 5.962 6.324 20,892 +0.00(+0.00%)
Dec 12, 2018 5.788 6.537 5.788 6.324 23,864 +0.30(+4.98%)
Dec 11, 2018 6.072 6.072 5.880 6.024 5,831 -0.05(-0.89%)
Dec 10, 2018 6.014 6.079 5.979 6.079 4,600 -0.12(-1.98%)
Dec 07, 2018 6.292 6.292 6.111 6.201 307,135 -0.33(-5.11%)
Dec 06, 2018 6.329 6.536 6.150 6.536 1,329,009 +0.13(+2.09%)
Dec 04, 2018 6.221 6.402 6.221 6.402 2,012 +0.26(+4.32%)
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.