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 (%)
Feb 28, 2020 5.940 5.940 5.940 5.940 292 -0.14(-2.36%)
Feb 27, 2020 6.145 6.145 6.084 6.084 514 -0.07(-1.11%)
Feb 26, 2020 6.283 6.283 6.152 6.152 991 -0.10(-1.55%)
Feb 25, 2020 6.022 6.249 6.022 6.249 2,037 +0.23(+3.77%)
Feb 24, 2020 6.022 6.022 6.022 6.022 359 +0.00(+0.00%)
Feb 21, 2020 6.022 6.022 6.022 6.022 146 +0.00(+0.00%)
Feb 20, 2020 6.022 6.022 6.022 6.022 280 +0.00(+0.00%)
Feb 19, 2020 6.252 6.252 6.022 6.022 621 -0.10(-1.56%)
Feb 18, 2020 6.220 6.295 6.118 6.118 27,863 -0.14(-2.20%)
Feb 14, 2020 6.220 6.255 6.220 6.255 5,120 +0.03(+0.56%)
Feb 13, 2020 6.289 6.289 6.220 6.220 6,222 -0.15(-2.32%)
Feb 12, 2020 6.439 6.439 6.241 6.368 1,405 -0.01(-0.23%)
Feb 11, 2020 6.382 6.382 6.382 6.382 1,610 +0.05(+0.74%)
Feb 10, 2020 6.334 6.336 6.330 6.336 8,148 +0.00(+0.06%)
Feb 07, 2020 6.332 6.332 6.332 6.332 292 +0.01(+0.14%)
Feb 06, 2020 6.289 6.357 6.289 6.323 2,389 -0.03(-0.54%)
Feb 05, 2020 6.357 6.357 6.357 6.357 21 +0.00(+0.00%)
Feb 04, 2020 6.357 6.357 6.357 6.357 203 +0.08(+1.22%)
Feb 03, 2020 6.301 6.301 6.280 6.280 73,302 -0.02(-0.25%)
Jan 31, 2020 6.241 6.296 6.241 6.296 292 -0.06(-0.96%)
Jan 30, 2020 6.357 6.357 6.357 6.357 5 +0.00(+0.00%)
Jan 29, 2020 6.265 6.357 6.265 6.357 51,632 +0.03(+0.54%)
Jan 28, 2020 6.268 6.323 6.268 6.323 1,318 +0.05(+0.76%)
Jan 27, 2020 6.357 6.357 6.248 6.275 33,616 -0.08(-1.29%)
Jan 24, 2020 6.241 6.357 6.241 6.357 5,266 +0.12(+1.86%)
Jan 23, 2020 6.254 6.254 6.241 6.241 6,938 +0.09(+1.46%)
Jan 22, 2020 6.151 6.151 6.151 6.151 500 -0.12(-1.98%)
Jan 21, 2020 6.268 6.275 6.268 6.275 601 +0.08(+1.21%)
Jan 16, 2020 6.200 6.200 6.200 0 -0.00(-0.02%)
Jan 15, 2020 6.201 6.201 6.201 6.201 759 -0.10(-1.51%)
Jan 14, 2020 6.296 6.296 6.296 6.296 117 +0.00(+0.00%)
Jan 13, 2020 6.309 6.309 6.242 6.296 78,081 +0.01(+0.11%)
Jan 10, 2020 6.241 6.316 6.241 6.289 10,533 +0.05(+0.82%)
Jan 09, 2020 6.237 6.237 6.237 6.237 554 -0.03(-0.49%)
Jan 08, 2020 6.145 6.268 6.070 6.268 2,691 +0.15(+2.46%)
Jan 07, 2020 6.159 6.159 6.118 6.118 545 -0.04(-0.67%)
Jan 06, 2020 6.282 6.282 6.152 6.159 2,719 -0.02(-0.39%)
Jan 03, 2020 6.183 6.183 6.183 6.183 146 +0.00(+0.00%)
Jan 02, 2020 6.275 6.309 6.183 6.183 2,317 -0.13(-2.05%)
Dec 31, 2019 6.268 6.315 6.268 6.312 731 +0.02(+0.37%)
Dec 30, 2019 6.302 6.302 6.275 6.289 1,290 -0.10(-1.60%)
Dec 27, 2019 6.381 6.487 6.381 6.391 2,340 +0.02(+0.32%)
Dec 26, 2019 6.359 6.398 6.336 6.371 3,957 -0.02(-0.33%)
Dec 24, 2019 6.392 6.392 6.392 6.392 292 +0.12(+1.86%)
Dec 23, 2019 6.275 6.277 6.275 6.275 1,177 +0.12(+2.00%)
Dec 20, 2019 6.152 6.152 6.152 6.152 146 +0.00(+0.00%)
Dec 19, 2019 6.166 6.166 6.152 6.152 1,106 -0.14(-2.28%)
Dec 18, 2019 6.186 6.302 6.176 6.295 12,113 +0.14(+2.33%)
Dec 17, 2019 6.152 6.186 6.138 6.152 8,745 +0.07(+1.12%)
Dec 16, 2019 6.080 6.152 6.080 6.084 2,450 +0.00(+0.01%)
Dec 13, 2019 6.118 6.118 6.066 6.084 49,009 +0.01(+0.23%)
Dec 12, 2019 5.967 6.070 5.967 6.070 716 +0.22(+3.76%)
Dec 11, 2019 6.090 6.090 5.790 5.850 98,782 -0.24(-3.95%)
Dec 10, 2019 6.090 6.094 6.090 6.090 1,265 +0.00(+0.00%)
Dec 09, 2019 6.097 6.116 6.090 6.090 1,676 -0.12(-1.98%)
Dec 06, 2019 6.343 6.373 6.152 6.213 11,118 -0.04(-0.62%)
Dec 05, 2019 6.182 6.266 6.130 6.252 11,172 +0.08(+1.22%)
Dec 04, 2019 6.266 6.266 6.137 6.177 7,302 -0.02(-0.37%)
Dec 03, 2019 6.161 6.208 6.104 6.200 4,973 +0.03(+0.50%)
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.