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 26, 2021 5.810 6.178 5.696 5.987 45,448 +0.21(+3.68%)
Feb 25, 2021 5.831 5.831 5.774 5.774 1,504 +0.02(+0.42%)
Feb 24, 2021 5.765 5.765 5.750 5.750 1,103 -0.13(-2.22%)
Feb 23, 2021 5.980 5.987 5.880 5.880 13,765 -0.28(-4.54%)
Feb 22, 2021 6.215 6.277 5.866 6.160 3,045 +0.28(+4.76%)
Feb 19, 2021 5.937 5.994 5.880 5.880 564 -0.01(-0.12%)
Feb 18, 2021 6.072 6.203 5.888 5.888 1,774 -0.04(-0.60%)
Feb 17, 2021 6.058 6.341 5.923 5.923 2,588 -0.37(-5.84%)
Feb 16, 2021 5.905 6.376 5.905 6.290 2,189 +0.17(+2.76%)
Feb 12, 2021 6.383 6.383 6.121 6.121 1,693 -0.09(-1.48%)
Feb 11, 2021 6.355 6.355 6.213 6.213 735 +0.18(+3.06%)
Feb 10, 2021 6.029 6.029 6.029 6.029 729 -0.18(-2.96%)
Feb 09, 2021 6.178 6.213 6.178 6.213 770 +0.17(+2.81%)
Feb 08, 2021 6.072 6.213 6.043 6.043 2,412 +0.07(+1.16%)
Feb 05, 2021 5.732 6.093 5.732 5.974 1,693 -0.05(-0.77%)
Feb 04, 2021 6.020 6.020 6.020 6.020 748 +0.07(+1.16%)
Feb 03, 2021 5.668 5.951 5.668 5.951 2,551 +0.25(+4.35%)
Feb 02, 2021 5.696 5.703 5.696 5.703 4,535 +0.21(+3.87%)
Feb 01, 2021 5.703 5.703 5.376 5.491 4,127 -0.22(-3.79%)
Jan 29, 2021 5.707 5.707 5.707 5.707 564 -0.03(-0.55%)
Jan 28, 2021 5.611 5.739 5.611 5.739 478 -0.03(-0.56%)
Jan 27, 2021 5.831 5.831 5.771 5.771 2,400 +0.07(+1.19%)
Jan 26, 2021 5.980 5.980 5.661 5.703 6,924 -0.39(-6.40%)
Jan 25, 2021 5.519 6.093 5.471 6.093 4,910 +0.45(+7.97%)
Jan 22, 2021 5.547 5.746 5.547 5.643 1,270 -0.11(-1.92%)
Jan 21, 2021 5.314 5.754 5.314 5.754 5,202 +0.06(+1.14%)
Jan 20, 2021 5.703 5.703 5.689 5.689 2,239 -0.06(-0.99%)
Jan 19, 2021 5.710 5.746 5.597 5.746 7,184 +0.13(+2.27%)
Jan 15, 2021 5.618 5.618 5.618 5.618 564 -0.00(-0.02%)
Jan 14, 2021 5.682 5.682 5.620 5.620 865 -0.05(-0.85%)
Jan 13, 2021 5.484 5.668 5.434 5.668 6,153 +0.18(+3.36%)
Jan 12, 2021 5.484 5.484 5.484 5.484 262 +0.28(+5.45%)
Jan 11, 2021 5.668 5.668 5.158 5.200 3,771 -0.47(-8.25%)
Jan 08, 2021 5.647 5.668 5.640 5.668 2,117 +0.31(+5.82%)
Jan 07, 2021 5.571 5.571 5.234 5.356 1,551 +0.04(+0.67%)
Jan 06, 2021 5.264 5.392 5.264 5.321 1,450 +0.03(+0.54%)
Jan 05, 2021 5.292 5.292 5.292 5.292 235 +0.00(+0.00%)
Jan 04, 2021 5.285 5.526 5.285 5.292 2,019 +0.01(+0.13%)
Dec 31, 2020 5.285 5.285 5.285 777 +0.00(+0.00%)
Dec 30, 2020 5.491 5.491 5.285 5.285 777 -0.08(-1.45%)
Dec 29, 2020 5.165 5.370 5.165 5.363 4,652 +0.17(+3.20%)
Dec 28, 2020 5.207 5.390 5.158 5.197 3,731 -0.04(-0.74%)
Dec 24, 2020 5.279 5.279 5.158 5.236 2,964 -0.07(-1.34%)
Dec 23, 2020 5.307 5.307 5.307 5.307 438 +0.01(+0.20%)
Dec 22, 2020 5.544 5.544 5.278 5.296 14,768 -0.23(-4.10%)
Dec 21, 2020 5.597 5.597 5.491 5.523 7,151 -0.09(-1.58%)
Dec 18, 2020 5.625 5.627 5.590 5.611 1,129 +0.12(+2.19%)
Dec 17, 2020 5.491 5.491 5.491 5.491 38 +0.00(+0.00%)
Dec 16, 2020 5.399 5.491 5.392 5.491 1,308 -0.06(-1.00%)
Dec 15, 2020 5.546 5.546 5.546 5.546 56 +0.00(+0.00%)
Dec 14, 2020 5.446 5.546 5.446 5.546 882 -0.12(-2.15%)
Dec 11, 2020 5.604 5.668 5.512 5.668 7,904 +0.28(+5.26%)
Dec 10, 2020 5.643 5.643 5.385 5.385 1,853 +0.01(+0.13%)
Dec 09, 2020 5.562 5.710 5.321 5.377 6,728 -0.30(-5.24%)
Dec 08, 2020 5.321 5.675 5.321 5.675 12,506 +0.00(+0.00%)
Dec 07, 2020 5.852 5.852 5.200 5.675 9,950 -0.13(-2.20%)
Dec 04, 2020 6.114 6.232 5.399 5.802 19,195 -0.39(-6.30%)
Dec 03, 2020 5.947 6.193 5.796 6.193 31,964 +0.38(+6.61%)
Dec 02, 2020 6.001 6.001 5.661 5.809 7,701 -0.00(-0.02%)
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.