Skip to main content

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

5.600 +0.100 (+1.82%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 5.650 5.650 5.470 5.500 1,917 -0.13(-2.31%)
Jul 15, 2024 5.650 5.650 5.550 5.630 4,197 +0.12(+2.18%)
Jul 12, 2024 5.550 5.630 5.440 5.510 7,476 -0.04(-0.81%)
Jul 11, 2024 5.790 5.790 5.310 5.555 10,619 +0.05(+1.00%)
Jul 10, 2024 5.690 5.690 5.500 5.500 2,670 -0.08(-1.43%)
Jul 09, 2024 5.580 5.580 5.580 5.580 413 +0.08(+1.45%)
Jul 08, 2024 5.770 5.770 5.270 5.500 7,336 -0.19(-3.34%)
Jul 05, 2024 5.690 5.709 5.690 5.690 3,748 -0.04(-0.70%)
Jul 02, 2024 5.730 169 -0.12(-2.05%)
Jul 01, 2024 6.000 6.000 5.800 5.850 2,741 +0.13(+2.27%)
Jun 28, 2024 5.850 5.850 5.720 5.720 581 -0.05(-0.87%)
Jun 27, 2024 5.740 5.931 5.740 5.770 559 +0.13(+2.30%)
Jun 26, 2024 5.700 5.700 5.640 5.640 1,692 -0.07(-1.22%)
Jun 25, 2024 5.750 5.750 5.660 5.710 1,134 -0.01(-0.18%)
Jun 24, 2024 5.670 5.760 5.620 5.720 2,151 +0.01(+0.18%)
Jun 21, 2024 5.760 5.840 5.710 5.710 5,068 +0.03(+0.53%)
Jun 20, 2024 5.690 5.690 5.680 5.680 1,468 +0.08(+1.52%)
Jun 18, 2024 5.610 5.610 5.570 5.595 478 -0.02(-0.27%)
Jun 17, 2024 5.700 5.700 5.571 5.610 4,011 -0.05(-0.88%)
Jun 14, 2024 5.670 5.670 5.660 5.660 454 +0.06(+1.07%)
Jun 13, 2024 5.600 5.630 5.600 5.600 3,302 -0.11(-1.84%)
Jun 12, 2024 5.580 5.705 5.580 5.705 1,041 +0.12(+2.24%)
Jun 11, 2024 5.700 5.700 5.580 5.580 2,723 +0.00(+0.00%)
Jun 10, 2024 5.710 5.710 5.580 5.580 1,285 -0.05(-0.89%)
Jun 07, 2024 5.580 5.758 5.579 5.630 2,065 -0.01(-0.18%)
Jun 06, 2024 5.530 5.640 5.510 5.640 10,683 +0.11(+1.99%)
Jun 05, 2024 5.670 5.670 5.530 5.530 3,172 -0.02(-0.38%)
Jun 04, 2024 5.570 5.690 5.520 5.551 1,733 -0.09(-1.58%)
Jun 03, 2024 5.610 5.680 5.530 5.640 3,744 -0.01(-0.18%)
May 31, 2024 5.680 5.887 5.530 5.650 5,231 +0.04(+0.71%)
May 30, 2024 5.820 6.110 5.150 5.610 16,532 -0.07(-1.25%)
May 29, 2024 5.600 5.860 5.470 5.681 13,276 +0.15(+2.73%)
May 28, 2024 5.600 5.650 5.460 5.530 7,800 +0.08(+1.37%)
May 24, 2024 5.580 5.600 5.410 5.455 7,823 -0.00(-0.09%)
May 23, 2024 5.740 5.740 5.450 5.460 4,533 -0.13(-2.33%)
May 22, 2024 5.460 5.630 5.450 5.590 6,484 +0.09(+1.64%)
May 21, 2024 5.480 5.634 5.480 5.500 6,666 -0.06(-1.08%)
May 20, 2024 5.680 5.680 5.400 5.560 6,293 -0.01(-0.18%)
May 17, 2024 5.560 5.740 5.378 5.570 3,422 +0.11(+2.01%)
May 16, 2024 5.500 5.500 5.450 5.460 4,152 -0.04(-0.73%)
May 15, 2024 5.500 5.694 5.400 5.500 6,068 +0.00(+0.00%)
May 14, 2024 5.460 5.504 5.450 5.500 10,824 -0.01(-0.18%)
May 13, 2024 5.350 5.510 5.350 5.510 4,690 +0.09(+1.66%)
May 10, 2024 5.470 5.575 5.360 5.420 9,849 +0.00(+0.00%)
May 09, 2024 5.420 5.420 5.420 5.420 317 -0.10(-1.81%)
May 08, 2024 5.670 5.670 5.400 5.520 4,459 -0.14(-2.47%)
May 07, 2024 5.922 5.922 5.610 5.660 2,393 +0.03(+0.53%)
May 06, 2024 5.760 5.760 5.400 5.630 6,662 -0.02(-0.35%)
May 03, 2024 5.630 5.770 5.307 5.650 5,519 +0.10(+1.80%)
May 02, 2024 5.450 5.550 5.400 5.550 3,723 +0.13(+2.39%)
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.