Skip to main content

Cementos Pacasmayo S.A.A ADR (NY: CPAC )

5.150 +0.010 (+0.19%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 5.180 5.180 5.140 5.140 3,414 -0.02(-0.39%)
Apr 12, 2024 5.110 5.213 5.110 5.160 5,510 -0.01(-0.19%)
Apr 11, 2024 5.240 5.240 5.170 5.170 3,468 +0.02(+0.39%)
Apr 10, 2024 5.110 5.290 5.110 5.150 6,207 -0.02(-0.39%)
Apr 09, 2024 5.440 5.440 5.130 5.170 58,422 -0.15(-2.82%)
Apr 08, 2024 5.680 5.756 5.260 5.320 5,884 -0.24(-4.32%)
Apr 05, 2024 5.820 5.820 5.300 5.560 28,237 -0.26(-4.47%)
Apr 04, 2024 5.770 6.000 5.550 5.820 13,213 +0.14(+2.46%)
Apr 03, 2024 5.730 5.730 5.680 5.680 1,450 +0.00(+0.00%)
Apr 02, 2024 5.680 5.890 5.680 5.680 14,680 -0.12(-2.07%)
Apr 01, 2024 6.100 6.100 5.760 5.800 13,035 -0.31(-5.07%)
Mar 28, 2024 5.950 6.120 5.470 6.110 6,160 +0.12(+2.00%)
Mar 27, 2024 6.230 6.230 5.670 5.990 6,298 -0.31(-4.92%)
Mar 26, 2024 6.280 6.320 6.100 6.300 9,087 -0.05(-0.79%)
Mar 25, 2024 6.210 6.350 6.120 6.350 2,607 +0.05(+0.79%)
Mar 22, 2024 6.260 6.350 6.260 6.300 823 -0.04(-0.63%)
Mar 21, 2024 6.193 6.350 6.193 6.340 4,028 -0.06(-0.94%)
Mar 20, 2024 6.350 6.470 6.280 6.400 3,012 -0.04(-0.62%)
Mar 19, 2024 6.450 6.460 6.130 6.440 6,003 -0.06(-0.92%)
Mar 18, 2024 6.620 6.620 6.360 6.500 5,616 -0.02(-0.31%)
Mar 15, 2024 6.620 6.643 6.450 6.520 1,301 -0.02(-0.31%)
Mar 14, 2024 6.450 6.600 6.450 6.540 8,648 +0.08(+1.24%)
Mar 13, 2024 6.200 6.520 6.200 6.460 5,434 -0.04(-0.62%)
Mar 12, 2024 6.450 6.560 6.250 6.500 6,568 +0.06(+0.93%)
Mar 11, 2024 6.150 6.440 6.127 6.440 16,504 +0.42(+6.98%)
Mar 08, 2024 6.030 6.180 6.000 6.020 7,749 -0.09(-1.47%)
Mar 07, 2024 5.750 6.130 5.750 6.110 20,169 +0.38(+6.63%)
Mar 06, 2024 5.720 5.800 5.412 5.730 3,739 -0.04(-0.69%)
Mar 05, 2024 5.850 5.850 5.770 5.770 3,737 +0.01(+0.17%)
Mar 04, 2024 5.800 5.850 5.607 5.760 2,602 -0.04(-0.69%)
Mar 01, 2024 5.510 5.800 5.510 5.800 10,340 +0.20(+3.57%)
Feb 29, 2024 5.485 5.650 5.485 5.600 2,675 +0.05(+0.90%)
Feb 28, 2024 5.550 5.550 5.550 5.550 1,211 -0.05(-0.89%)
Feb 27, 2024 5.510 5.650 5.500 5.600 7,229 +0.00(+0.00%)
Feb 26, 2024 5.490 5.600 5.480 5.600 15,801 +0.22(+4.09%)
Feb 23, 2024 5.490 5.500 5.376 5.380 6,442 -0.07(-1.28%)
Feb 22, 2024 5.400 5.490 5.390 5.450 12,478 +0.02(+0.30%)
Feb 21, 2024 5.300 5.480 5.300 5.434 37,421 +0.15(+2.91%)
Feb 20, 2024 5.350 5.390 5.118 5.280 139,877 -0.07(-1.31%)
Feb 16, 2024 5.150 5.350 5.150 5.350 6,847 +0.16(+3.08%)
Feb 15, 2024 5.080 5.190 5.080 5.190 550 +0.07(+1.37%)
Feb 14, 2024 5.100 5.200 5.000 5.120 5,539 -0.03(-0.55%)
Feb 13, 2024 5.200 5.200 5.002 5.148 4,193 +0.07(+1.34%)
Feb 12, 2024 5.030 5.190 5.010 5.080 7,455 +0.05(+0.99%)
Feb 09, 2024 5.020 5.070 5.020 5.030 1,899 -0.02(-0.40%)
Feb 08, 2024 5.030 5.064 5.000 5.050 8,159 +0.04(+0.80%)
Feb 07, 2024 5.060 5.060 5.000 5.010 2,455 -0.08(-1.57%)
Feb 06, 2024 5.050 5.180 5.000 5.090 3,100 +0.05(+0.99%)
Feb 05, 2024 5.190 5.190 5.000 5.040 4,482 -0.01(-0.21%)
Feb 02, 2024 5.120 5.190 5.050 5.051 4,592 -0.13(-2.50%)
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.