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 (%)
May 31, 2018 7.121 7.310 7.121 7.268 84,064 +0.15(+2.15%)
May 30, 2018 7.524 7.524 6.821 7.115 219,059 -0.20(-2.68%)
May 29, 2018 7.341 7.469 7.310 7.310 104,324 -0.18(-2.37%)
May 25, 2018 7.488 7.488 7.488 0 +0.05(+0.74%)
May 24, 2018 7.433 7.433 7.433 7.433 614 +0.05(+0.66%)
May 23, 2018 7.329 7.384 7.314 7.384 1,422 -0.02(-0.33%)
May 22, 2018 7.310 7.414 7.310 7.408 43,191 +0.10(+1.34%)
May 18, 2018 7.310 7.310 7.310 246 +0.00(+0.00%)
May 17, 2018 7.310 7.316 7.310 7.310 41,270 -0.06(-0.83%)
May 16, 2018 7.396 7.396 7.219 7.372 60,309 +0.03(+0.42%)
May 15, 2018 7.280 7.457 7.249 7.341 19,372 -0.04(-0.58%)
May 14, 2018 7.502 7.635 7.384 7.384 854 -0.11(-1.47%)
May 11, 2018 7.494 7.494 7.494 7.494 518 +0.00(+0.00%)
May 10, 2018 7.855 7.855 7.234 7.494 29,683 -0.46(-5.77%)
May 08, 2018 7.953 7.953 7.953 176 +0.16(+2.05%)
May 03, 2018 7.793 7.793 7.793 106 +0.09(+1.10%)
May 02, 2018 7.739 8.589 7.561 7.708 23,983 -0.28(-3.45%)
May 01, 2018 7.592 8.032 7.592 7.983 2,906 +0.15(+1.95%)
Apr 30, 2018 7.561 8.632 7.561 7.830 35,826 +0.37(+4.92%)
Apr 27, 2018 7.420 7.594 7.397 7.463 3,393 +0.04(+0.58%)
Apr 26, 2018 7.635 7.635 7.420 7.420 43,652 -0.07(-0.97%)
Apr 25, 2018 7.487 7.503 7.463 7.493 73,952 -0.01(-0.17%)
Apr 24, 2018 7.580 7.714 7.498 7.506 3,427 -0.28(-3.61%)
Apr 23, 2018 7.488 7.788 7.370 7.788 5,892 +0.42(+5.64%)
Apr 20, 2018 7.512 7.512 7.372 7.372 50,339 -0.09(-1.23%)
Apr 19, 2018 7.347 7.626 7.280 7.463 120,696 +0.06(+0.83%)
Apr 18, 2018 7.408 7.463 7.402 7.402 6,229 -0.01(-0.17%)
Apr 16, 2018 7.414 7.414 7.414 37 +0.05(+0.66%)
Apr 13, 2018 7.280 7.365 7.267 7.365 2,638 -0.13(-1.71%)
Apr 12, 2018 7.395 7.524 7.341 7.494 38,725 +0.03(+0.41%)
Apr 11, 2018 7.463 7.463 7.402 7.463 9,845 -0.09(-1.13%)
Apr 10, 2018 7.323 7.549 7.310 7.549 5,819 +0.22(+3.00%)
Apr 09, 2018 7.365 7.503 7.329 7.329 6,103 -0.13(-1.80%)
Apr 06, 2018 7.463 7.472 7.408 7.463 21,840 +0.06(+0.76%)
Apr 05, 2018 7.442 7.442 7.292 7.407 3,022 -0.15(-1.96%)
Apr 04, 2018 7.463 7.555 7.433 7.555 6,733 +0.12(+1.56%)
Apr 03, 2018 7.347 7.476 7.347 7.439 11,334 +0.22(+3.05%)
Apr 02, 2018 7.286 7.677 6.962 7.219 18,978 -0.12(-1.67%)
Mar 29, 2018 7.341 7.341 7.341 0 -0.26(-3.46%)
Mar 28, 2018 7.506 7.604 7.506 7.604 1,021 +0.13(+1.80%)
Mar 27, 2018 7.708 7.708 7.469 7.469 9,320 +0.04(+0.60%)
Mar 26, 2018 7.425 7.425 7.425 7.425 688 -0.08(-1.00%)
Mar 23, 2018 7.310 7.684 7.310 7.500 9,776 +0.22(+3.03%)
Mar 22, 2018 7.219 7.280 7.219 7.280 13,379 +0.02(+0.34%)
Mar 21, 2018 7.255 7.255 7.255 7.255 2,777 +0.21(+3.04%)
Mar 19, 2018 7.041 7.041 7.041 235 -0.06(-0.78%)
Mar 16, 2018 7.096 7.096 7.096 7.096 506 +0.00(+0.00%)
Mar 15, 2018 7.138 7.138 7.049 7.096 2,752 -0.05(-0.68%)
Mar 14, 2018 7.096 7.157 7.096 7.145 1,982 +0.12(+1.65%)
Mar 13, 2018 7.015 7.234 7.015 7.029 8,877 -0.28(-3.85%)
Mar 12, 2018 7.157 7.310 7.139 7.310 3,753 +0.02(+0.25%)
Mar 09, 2018 7.102 7.316 7.102 7.292 6,885 -0.02(-0.33%)
Mar 08, 2018 7.346 7.346 7.316 7.316 470 +0.19(+2.66%)
Mar 07, 2018 7.371 7.041 7.127 1,709 -0.12(-1.69%)
Mar 06, 2018 7.243 7.286 7.219 7.249 4,516 +0.18(+2.51%)
Mar 05, 2018 7.347 7.347 7.035 7.072 28,951 -0.18(-2.45%)
Mar 02, 2018 7.494 7.494 7.249 7.249 8,771 -0.13(-1.74%)
Feb 28, 2018 7.378 7.378 7.378 272 +0.03(+0.42%)
Feb 27, 2018 7.488 7.494 7.329 7.347 1,580 -0.13(-1.80%)
Feb 26, 2018 7.341 7.482 7.341 7.482 1,472 +0.23(+3.21%)
Feb 22, 2018 7.249 7.249 7.249 165 -0.13(-1.82%)
Feb 21, 2018 7.329 7.390 7.329 7.384 2,764 -0.03(-0.45%)
Feb 16, 2018 7.417 7.417 7.417 217 +0.01(+0.20%)
Feb 15, 2018 7.463 7.531 7.402 7.402 2,440 -0.06(-0.82%)
Feb 14, 2018 7.488 7.524 7.463 7.463 681 +0.06(+0.83%)
Feb 13, 2018 7.535 7.573 7.402 7.402 2,115 +0.03(+0.41%)
Feb 12, 2018 7.512 7.800 7.341 7.372 20,727 -0.20(-2.59%)
Feb 09, 2018 7.408 7.818 7.402 7.567 5,201 -0.07(-0.96%)
Feb 08, 2018 7.677 7.677 7.641 7.641 2,447 +0.21(+2.80%)
Feb 07, 2018 7.671 7.433 7.433 20,547 -0.24(-3.11%)
Feb 06, 2018 7.861 7.908 7.561 7.671 18,321 -0.19(-2.37%)
Feb 05, 2018 7.806 7.858 7.800 7.858 2,183 +0.05(+0.66%)
Feb 02, 2018 7.807 7.898 7.806 7.806 1,121 -0.13(-1.66%)
Feb 01, 2018 8.044 8.044 7.938 7.938 7,398 +0.06(+0.74%)
Jan 31, 2018 7.653 7.879 7.653 7.879 12,501 +0.06(+0.71%)
Jan 30, 2018 7.592 7.914 7.592 7.824 853 +0.07(+0.94%)
Jan 29, 2018 8.008 8.008 7.751 7.751 760 -0.14(-1.78%)
Jan 26, 2018 7.976 8.004 7.867 7.892 7,857 -0.36(-4.37%)
Jan 25, 2018 8.252 8.252 8.252 8.252 1,711 +0.37(+4.75%)
Jan 24, 2018 8.044 8.063 7.838 7.878 6,870 -0.17(-2.07%)
Jan 23, 2018 8.191 8.197 8.008 8.044 11,624 -0.11(-1.39%)
Jan 22, 2018 8.158 8.158 8.158 8.158 374 +0.15(+1.88%)
Jan 19, 2018 8.020 8.020 7.910 8.008 22,555 +0.11(+1.39%)
Jan 18, 2018 7.953 7.953 7.898 7.898 17,000 -0.06(-0.69%)
Jan 17, 2018 7.953 7.953 7.953 7.953 1,767 +0.04(+0.46%)
Jan 16, 2018 7.830 7.830 7.830 7.916 111,050 +0.13(+1.65%)
Jan 12, 2018 7.788 7.788 7.788 0 -0.02(-0.27%)
Jan 11, 2018 7.922 7.922 7.739 7.809 9,304 +0.13(+1.71%)
Jan 10, 2018 7.769 7.769 7.677 7.677 3,032 -0.01(-0.16%)
Jan 09, 2018 7.696 7.708 7.690 7.690 3,663 +0.09(+1.13%)
Jan 08, 2018 7.665 7.702 7.601 7.604 4,398 -0.01(-0.16%)
Jan 05, 2018 7.653 7.729 7.616 7.616 8,848 +0.03(+0.40%)
Jan 04, 2018 7.751 7.751 7.524 7.586 21,087 -0.03(-0.40%)
Jan 03, 2018 7.592 7.616 7.573 7.616 2,054 +0.00(+0.00%)
Jan 02, 2018 7.555 7.555 7.555 7.616 5,222 +0.03(+0.40%)
Dec 29, 2017 7.586 7.586 7.586 0 +0.16(+2.14%)
Dec 28, 2017 7.402 7.427 7.310 7.427 4,425 -0.07(-0.90%)
Dec 27, 2017 7.433 7.494 7.396 7.494 5,230 +0.10(+1.41%)
Dec 26, 2017 7.445 7.543 7.365 7.390 12,977 +0.04(+0.58%)
Dec 22, 2017 7.439 7.463 7.207 7.347 7,723 +0.15(+2.04%)
Dec 21, 2017 7.115 7.200 7.066 7.200 16,304 +0.09(+1.29%)
Dec 20, 2017 7.133 7.213 7.102 7.109 4,421 -0.02(-0.26%)
Dec 19, 2017 7.035 7.359 6.827 7.127 21,994 +0.06(+0.87%)
Dec 18, 2017 7.194 7.231 7.066 7.066 12,938 -0.09(-1.28%)
Dec 15, 2017 7.157 7.170 7.127 7.157 69,651 -0.14(-1.93%)
Dec 14, 2017 7.365 7.372 6.992 7.298 65,312 -0.24(-3.24%)
Dec 13, 2017 7.769 7.794 7.500 7.543 43,772 -0.12(-1.60%)
Dec 12, 2017 7.341 7.671 7.341 7.665 21,588 +0.31(+4.16%)
Dec 11, 2017 7.500 7.622 7.359 7.359 96,765 -0.26(-3.45%)
Dec 08, 2017 7.622 7.622 7.622 7.622 562 +0.07(+0.89%)
Dec 07, 2017 7.690 7.702 7.384 7.555 19,720 -0.15(-1.91%)
Dec 06, 2017 7.745 7.934 7.690 7.702 5,824 +0.01(+0.18%)
Dec 05, 2017 7.690 7.690 7.653 7.688 90,692 -0.00(-0.02%)
Dec 04, 2017 7.616 7.690 7.616 7.690 28,935 +0.00(+0.00%)
Dec 01, 2017 7.677 7.732 7.677 7.690 6,607 +0.04(+0.48%)
Nov 30, 2017 7.751 7.800 7.641 7.653 69,708 -0.01(-0.08%)
Nov 29, 2017 7.708 7.708 7.586 7.659 26,896 +0.01(+0.08%)
Nov 28, 2017 7.641 7.728 7.469 7.653 28,449 +0.01(+0.16%)
Nov 27, 2017 7.739 7.855 7.641 7.641 7,447 -0.19(-2.42%)
Nov 24, 2017 7.831 7.872 7.769 7.830 2,809 +0.11(+1.36%)
Nov 22, 2017 7.725 7.725 7.725 7.725 318 +0.02(+0.22%)
Nov 21, 2017 7.488 7.708 7.378 7.708 22,976 +0.36(+4.91%)
Nov 17, 2017 7.347 7.347 7.347 21 -0.10(-1.31%)
Nov 16, 2017 7.179 7.463 7.179 7.445 20,516 +0.11(+1.50%)
Nov 15, 2017 7.243 7.341 6.741 7.335 50,290 +0.01(+0.17%)
Nov 14, 2017 7.488 7.579 7.304 7.323 36,706 +0.04(+0.50%)
Nov 13, 2017 7.368 7.374 7.263 7.287 25,465 -0.11(-1.50%)
Nov 10, 2017 7.605 7.605 7.263 7.398 28,814 -0.04(-0.47%)
Nov 09, 2017 7.526 7.544 7.380 7.433 41,839 -0.09(-1.24%)
Nov 08, 2017 7.597 7.755 7.389 7.526 25,204 -0.01(-0.16%)
Nov 07, 2017 7.567 7.573 7.240 7.538 26,752 -0.04(-0.46%)
Nov 06, 2017 7.503 7.614 7.333 7.573 45,478 +0.01(+0.09%)
Nov 03, 2017 7.620 7.670 7.339 7.567 31,944 -0.15(-1.98%)
Nov 02, 2017 7.638 7.725 7.638 7.720 6,142 +0.34(+4.60%)
Nov 01, 2017 7.597 7.597 7.380 7.380 1,098 -0.08(-1.02%)
Oct 31, 2017 7.433 7.614 7.433 7.456 22,630 -0.10(-1.32%)
Oct 30, 2017 7.614 7.638 7.556 7.556 6,132 -0.02(-0.31%)
Oct 27, 2017 7.415 7.638 7.415 7.579 7,113 +0.09(+1.17%)
Oct 26, 2017 7.509 7.608 7.281 7.491 21,973 -0.13(-1.69%)
Oct 24, 2017 7.620 7.620 7.620 39 +0.01(+0.15%)
Oct 23, 2017 7.573 7.638 7.439 7.608 7,142 +0.09(+1.17%)
Oct 20, 2017 7.526 7.550 7.521 7.521 4,946 -0.03(-0.39%)
Oct 18, 2017 7.550 7.550 7.550 100 -0.05(-0.62%)
Oct 17, 2017 7.603 7.614 7.562 7.597 9,708 +0.16(+2.20%)
Oct 16, 2017 7.655 7.819 7.240 7.433 45,482 -0.05(-0.70%)
Oct 13, 2017 7.517 7.546 7.485 7.486 23,150 -0.02(-0.23%)
Oct 11, 2017 7.503 7.503 7.503 88 -0.11(-1.38%)
Oct 10, 2017 7.538 7.778 7.526 7.608 37,967 -0.02(-0.32%)
Oct 09, 2017 7.633 7.633 7.633 7.633 418 +0.05(+0.71%)
Oct 05, 2017 7.579 288 +0.01(+0.08%)
Oct 04, 2017 7.573 7.579 7.550 7.573 18,588 +0.11(+1.41%)
Oct 03, 2017 7.550 7.579 7.468 7.468 9,746 +0.03(+0.39%)
Oct 02, 2017 7.355 7.439 7.355 7.439 1,947 -0.01(-0.16%)
Sep 29, 2017 7.585 7.585 7.234 7.450 18,663 +0.02(+0.24%)
Sep 26, 2017 7.433 83 +0.00(+0.00%)
Sep 25, 2017 7.550 7.550 7.433 7.433 1,850 -0.02(-0.31%)
Sep 22, 2017 7.427 7.494 7.415 7.456 7,169 +0.06(+0.87%)
Sep 21, 2017 7.550 7.562 7.374 7.392 11,591 -0.17(-2.24%)
Sep 20, 2017 7.556 7.562 7.304 7.562 1,272 +0.05(+0.70%)
Sep 19, 2017 7.550 7.550 7.495 7.509 931 +0.07(+0.94%)
Sep 18, 2017 7.567 7.567 7.439 7.439 3,832 -0.12(-1.55%)
Sep 15, 2017 7.667 7.679 7.556 7.556 1,696 -0.11(-1.45%)
Sep 14, 2017 7.629 7.667 7.629 7.667 1,064 +0.00(+0.00%)
Sep 13, 2017 7.620 7.696 7.526 7.667 34,755 -0.03(-0.38%)
Sep 12, 2017 7.562 7.837 7.562 7.696 36,826 +0.13(+1.70%)
Sep 11, 2017 7.608 7.608 7.333 7.567 14,890 -0.04(-0.46%)
Sep 08, 2017 7.363 7.603 7.322 7.603 10,441 +0.39(+5.35%)
Sep 07, 2017 7.181 7.450 7.158 7.216 27,122 -0.19(-2.53%)
Sep 06, 2017 7.228 7.445 7.228 7.404 21,694 +0.26(+3.69%)
Sep 05, 2017 7.054 7.327 7.054 7.140 16,929 -0.16(-2.20%)
Sep 01, 2017 7.140 7.301 7.140 7.301 11,376 +0.16(+2.25%)
Aug 31, 2017 7.111 7.140 7.111 7.140 4,047 +0.02(+0.25%)
Aug 30, 2017 6.994 7.158 6.994 7.123 4,548 +0.07(+0.99%)
Aug 29, 2017 7.041 7.053 7.041 7.053 1,278 +0.09(+1.27%)
Aug 28, 2017 6.965 6.965 6.930 6.965 4,254 -0.01(-0.08%)
Aug 25, 2017 7.035 7.035 6.719 6.970 24,313 -0.17(-2.38%)
Aug 24, 2017 7.140 7.140 7.140 7.140 249 -0.14(-1.93%)
Aug 23, 2017 7.023 7.316 6.906 7.281 32,773 +0.27(+3.84%)
Aug 22, 2017 6.959 7.023 6.959 7.011 17,462 +0.09(+1.35%)
Aug 21, 2017 6.906 6.918 6.889 6.918 9,048 +0.01(+0.17%)
Aug 18, 2017 6.871 6.906 6.865 6.906 8,748 +0.23(+3.38%)
Aug 16, 2017 6.680 47 -0.05(-0.75%)
Aug 15, 2017 6.613 6.789 6.613 6.731 3,788 +0.06(+0.97%)
Aug 14, 2017 6.795 6.818 6.666 6.666 8,855 -0.20(-2.98%)
Aug 11, 2017 6.918 6.918 6.723 6.871 12,115 -0.05(-0.68%)
Aug 10, 2017 6.947 6.947 6.918 6.918 1,513 +0.20(+3.05%)
Aug 09, 2017 6.631 6.760 6.549 6.713 10,913 +0.00(+0.00%)
Aug 08, 2017 6.795 6.795 6.672 6.713 10,142 -0.05(-0.69%)
Aug 07, 2017 6.842 6.988 6.754 6.760 24,518 -0.20(-2.94%)
Aug 04, 2017 6.935 6.965 6.906 6.965 1,066 +0.05(+0.72%)
Aug 03, 2017 6.965 6.965 6.915 6.915 4,808 -0.28(-3.94%)
Aug 02, 2017 6.848 7.483 6.777 7.199 29,706 +0.24(+3.45%)
Aug 01, 2017 6.731 6.959 6.731 6.959 20,749 +0.22(+3.30%)
Jul 31, 2017 6.807 6.809 6.701 6.736 3,805 +0.08(+1.14%)
Jul 28, 2017 6.596 6.660 6.596 6.660 951 +0.05(+0.71%)
Jul 27, 2017 6.877 6.929 6.613 6.613 9,862 -0.22(-3.28%)
Jul 26, 2017 6.837 6.837 6.837 6.837 912 -0.13(-1.83%)
Jul 25, 2017 6.982 6.982 6.795 6.965 13,547 +0.12(+1.80%)
Jul 24, 2017 6.766 6.924 6.620 6.842 2,667 -0.12(-1.68%)
Jul 21, 2017 6.959 6.959 6.959 6.959 997 +0.18(+2.59%)
Jul 20, 2017 6.783 6.783 6.783 6.783 533 +0.04(+0.52%)
Jul 19, 2017 6.721 6.836 6.721 6.748 2,407 -0.01(-0.17%)
Jul 18, 2017 6.789 7.017 6.572 6.760 30,242 +0.18(+2.67%)
Jul 17, 2017 6.584 6.584 6.584 6.584 659 -0.17(-2.51%)
Jul 13, 2017 6.754 10 +0.13(+2.03%)
Jul 12, 2017 6.754 6.754 6.619 6.619 543 -0.13(-1.99%)
Jul 11, 2017 6.754 6.754 6.754 6.754 572 +0.20(+3.04%)
Jul 10, 2017 6.549 6.596 6.549 6.555 3,193 -0.12(-1.75%)
Jul 06, 2017 6.672 66 +0.17(+2.61%)
Jul 05, 2017 6.602 6.613 6.502 6.502 3,608 -0.11(-1.68%)
Jul 03, 2017 6.613 6.613 6.613 6.613 432 -0.08(-1.14%)
Jun 30, 2017 6.578 6.690 6.578 6.690 712 +0.00(+0.00%)
Jun 29, 2017 6.719 6.719 6.684 6.690 1,959 +0.13(+2.05%)
Jun 28, 2017 6.520 6.695 6.321 6.555 12,737 -0.20(-2.95%)
Jun 27, 2017 6.567 6.754 6.567 6.754 348 +0.00(+0.00%)
Jun 26, 2017 6.713 6.754 6.713 6.754 423 -0.01(-0.17%)
Jun 22, 2017 6.766 97 +0.11(+1.58%)
Jun 21, 2017 6.649 6.660 6.643 6.660 1,671 -0.06(-0.87%)
Jun 20, 2017 6.649 6.736 6.649 6.719 13,853 +0.04(+0.61%)
Jun 19, 2017 6.562 6.771 6.562 6.678 13,927 -0.02(-0.26%)
Jun 16, 2017 6.695 6.695 6.695 6.695 27,341 +0.09(+1.33%)
Jun 15, 2017 6.567 6.608 6.567 6.608 3,036 -0.16(-2.38%)
Jun 14, 2017 6.859 6.918 6.736 6.769 57,270 -0.10(-1.49%)
Jun 12, 2017 6.871 92 +0.22(+3.25%)
Jun 09, 2017 6.672 6.678 6.204 6.654 27,098 -0.13(-1.98%)
Jun 07, 2017 6.789 17 -0.09(-1.28%)
Jun 06, 2017 6.889 6.889 6.748 6.877 1,129 +0.13(+1.91%)
Jun 05, 2017 6.979 6.979 6.678 6.748 3,690 -0.20(-2.86%)
Jun 02, 2017 6.625 7.023 6.625 6.947 18,834 +0.23(+3.40%)
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.