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 )

5.750 +0.015 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2022 3.916 3.982 3.665 3.859 45,286 -0.07(-1.67%)
Jun 29, 2022 3.982 3.985 3.924 3.924 6,203 -0.11(-2.65%)
Jun 28, 2022 4.023 4.253 4.023 4.031 11,896 -0.06(-1.41%)
Jun 27, 2022 4.072 4.088 4.036 4.088 3,899 +0.05(+1.22%)
Jun 24, 2022 3.916 4.056 3.875 4.039 13,978 +0.02(+0.41%)
Jun 23, 2022 4.129 4.138 3.916 4.023 28,529 -0.13(-3.16%)
Jun 22, 2022 4.195 4.244 4.105 4.154 22,182 -0.11(-2.50%)
Jun 21, 2022 4.261 4.396 4.220 4.261 33,356 -0.16(-3.53%)
Jun 17, 2022 4.310 4.450 4.212 4.417 21,323 +0.15(+3.46%)
Jun 16, 2022 4.327 4.384 4.214 4.269 3,772 -0.02(-0.57%)
Jun 15, 2022 4.359 4.384 4.212 4.294 7,344 -0.02(-0.56%)
Jun 14, 2022 4.335 4.351 4.236 4.318 9,807 +0.02(+0.38%)
Jun 13, 2022 4.236 4.351 4.236 4.302 15,277 -0.08(-1.87%)
Jun 10, 2022 4.162 4.417 4.162 4.384 29,630 +0.08(+1.91%)
Jun 09, 2022 4.359 4.377 4.277 4.302 5,805 -0.01(-0.19%)
Jun 08, 2022 4.277 4.318 4.187 4.310 17,442 +0.12(+2.94%)
Jun 07, 2022 4.384 4.384 4.154 4.187 49,828 -0.13(-3.04%)
Jun 06, 2022 4.351 4.430 4.220 4.318 35,907 +0.01(+0.19%)
Jun 03, 2022 4.310 4.335 4.269 4.310 17,928 +0.00(+0.00%)
Jun 02, 2022 4.335 4.474 4.265 4.310 30,273 -0.07(-1.62%)
Jun 01, 2022 4.400 4.441 4.328 4.381 19,821 -0.04(-1.00%)
May 31, 2022 4.565 4.565 4.302 4.425 36,578 -0.01(-0.19%)
May 27, 2022 4.425 4.515 4.335 4.433 63,003 +0.01(+0.19%)
May 26, 2022 4.425 4.491 4.343 4.425 51,638 +0.07(+1.70%)
May 25, 2022 4.474 4.490 4.351 4.351 39,604 +0.02(+0.57%)
May 24, 2022 4.359 4.359 4.275 4.326 5,199 -0.04(-0.94%)
May 23, 2022 4.515 4.515 4.284 4.368 21,964 +0.02(+0.57%)
May 20, 2022 4.187 4.392 4.187 4.343 31,896 +0.15(+3.52%)
May 19, 2022 4.220 4.376 4.187 4.195 10,805 -0.03(-0.78%)
May 18, 2022 4.310 4.417 4.228 4.228 7,151 -0.11(-2.46%)
May 17, 2022 4.507 4.507 4.269 4.335 35,821 -0.02(-0.51%)
May 16, 2022 4.376 4.448 4.294 4.357 9,988 +0.01(+0.32%)
May 13, 2022 4.302 4.368 4.228 4.343 19,607 +0.07(+1.73%)
May 12, 2022 4.327 4.373 4.146 4.269 26,678 -0.08(-1.89%)
May 11, 2022 4.327 4.487 4.327 4.351 11,805 +0.03(+0.76%)
May 10, 2022 4.515 4.540 4.162 4.318 35,183 -0.09(-2.05%)
May 09, 2022 4.376 4.454 4.327 4.409 10,906 +0.03(+0.75%)
May 06, 2022 4.688 4.721 4.314 4.376 37,158 -0.16(-3.62%)
May 05, 2022 5.098 5.111 4.524 4.540 14,932 -0.57(-11.09%)
May 04, 2022 4.942 5.106 4.942 5.106 13,346 +0.22(+4.45%)
May 03, 2022 4.819 4.892 4.819 4.889 5,521 +0.05(+0.93%)
May 02, 2022 4.778 4.887 4.778 4.844 6,545 +0.04(+0.77%)
Apr 29, 2022 4.868 4.885 4.778 4.807 25,868 -0.06(-1.26%)
Apr 28, 2022 4.819 4.868 4.701 4.868 7,310 +0.14(+2.95%)
Apr 27, 2022 4.852 4.877 4.671 4.729 6,442 +0.13(+2.79%)
Apr 26, 2022 4.688 4.766 4.585 4.601 16,269 -0.10(-2.03%)
Apr 25, 2022 4.721 4.848 4.680 4.696 9,315 -0.07(-1.38%)
Apr 22, 2022 5.008 5.033 4.721 4.762 48,992 -0.21(-4.19%)
Apr 21, 2022 5.287 5.287 4.967 4.970 12,922 -0.23(-4.51%)
Apr 20, 2022 5.082 5.221 5.082 5.205 5,416 +0.12(+2.42%)
Apr 19, 2022 5.213 5.312 5.082 5.082 8,157 +0.02(+0.39%)
Apr 18, 2022 5.361 5.525 5.032 5.062 13,089 -0.18(-3.50%)
Apr 14, 2022 5.156 5.320 5.156 5.246 10,094 +0.09(+1.80%)
Apr 13, 2022 5.451 5.567 5.131 5.153 29,960 -0.30(-5.47%)
Apr 12, 2022 5.624 5.644 5.451 5.451 6,369 -0.16(-2.92%)
Apr 11, 2022 5.583 5.615 5.451 5.615 10,441 +0.07(+1.18%)
Apr 08, 2022 5.418 5.550 5.418 5.550 4,048 +0.11(+2.11%)
Apr 07, 2022 5.509 5.582 5.435 5.435 1,944 -0.07(-1.24%)
Apr 06, 2022 5.624 5.737 5.418 5.503 2,816 -0.09(-1.57%)
Apr 05, 2022 5.747 5.747 5.583 5.591 6,732 -0.14(-2.44%)
Apr 04, 2022 5.714 5.747 5.677 5.730 11,136 +0.11(+1.90%)
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.