Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.930 -0.070 (-1.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 6.000 6.000 5.770 5.930 37,740 -0.61(-9.33%)
Nov 20, 2024 6.520 6.560 6.170 6.540 41,942 +0.24(+3.81%)
Nov 19, 2024 6.500 6.640 6.110 6.300 55,647 -0.05(-0.79%)
Nov 18, 2024 6.480 6.480 6.300 6.350 45,961 +0.03(+0.47%)
Nov 15, 2024 6.350 6.360 6.310 6.320 9,170 +0.01(+0.16%)
Nov 14, 2024 6.350 6.370 6.269 6.310 11,405 -0.04(-0.63%)
Nov 13, 2024 6.230 6.480 6.230 6.350 5,518 +0.00(+0.00%)
Nov 12, 2024 6.340 6.360 6.281 6.350 11,387 +0.01(+0.24%)
Nov 11, 2024 6.110 6.350 6.110 6.335 38,640 +0.14(+2.34%)
Nov 08, 2024 6.340 6.340 6.190 6.190 10,554 -0.20(-3.13%)
Nov 07, 2024 6.220 6.390 6.220 6.390 5,639 +0.24(+3.90%)
Nov 06, 2024 6.310 6.310 5.950 6.150 15,488 -0.01(-0.16%)
Nov 05, 2024 6.380 6.380 6.070 6.160 9,392 -0.13(-2.07%)
Nov 04, 2024 6.550 6.650 6.200 6.290 9,039 -0.24(-3.68%)
Nov 01, 2024 6.580 6.590 6.340 6.530 14,680 +0.03(+0.46%)
Oct 31, 2024 6.500 6.630 6.364 6.500 9,789 +0.18(+2.85%)
Oct 30, 2024 6.380 6.581 6.110 6.320 40,138 +0.09(+1.44%)
Oct 29, 2024 6.000 6.240 5.920 6.230 73,793 +0.29(+4.88%)
Oct 28, 2024 5.980 5.980 5.900 5.940 5,709 -0.03(-0.50%)
Oct 25, 2024 5.980 5.980 5.959 5.970 4,717 -0.01(-0.17%)
Oct 24, 2024 5.900 5.980 5.900 5.980 2,278 +0.14(+2.40%)
Oct 23, 2024 5.970 5.980 5.840 5.840 1,011 -0.06(-1.02%)
Oct 22, 2024 5.750 5.900 5.750 5.900 1,972 +0.07(+1.20%)
Oct 21, 2024 5.830 5.830 5.739 5.830 1,337 +0.05(+0.87%)
Oct 18, 2024 5.710 5.800 5.707 5.780 8,841 +0.02(+0.35%)
Oct 17, 2024 5.740 5.780 5.740 5.760 14,485 +0.02(+0.35%)
Oct 16, 2024 5.790 5.790 5.700 5.740 3,195 -0.05(-0.84%)
Oct 15, 2024 5.700 5.800 5.700 5.788 24,512 +0.02(+0.32%)
Oct 14, 2024 5.760 5.800 5.700 5.770 6,147 +0.01(+0.17%)
Oct 11, 2024 5.730 5.780 5.730 5.760 6,061 +0.04(+0.78%)
Oct 10, 2024 5.870 5.880 5.716 5.716 4,500 -0.08(-1.45%)
Oct 09, 2024 5.820 5.820 5.790 5.800 952 -0.02(-0.34%)
Oct 07, 2024 5.820 364 +0.02(+0.34%)
Oct 04, 2024 5.800 5.830 5.779 5.800 11,880 -0.03(-0.43%)
Oct 03, 2024 5.760 5.850 5.760 5.825 2,507 -0.00(-0.09%)
Oct 02, 2024 5.780 5.830 5.780 5.830 1,049 +0.12(+2.09%)
Oct 01, 2024 5.780 5.780 5.711 5.711 1,147 -0.04(-0.67%)
Sep 30, 2024 5.760 5.800 5.700 5.750 18,370 -0.00(-0.01%)
Sep 27, 2024 5.720 5.750 5.720 5.750 12,645 +0.01(+0.26%)
Sep 26, 2024 5.750 5.770 5.700 5.735 4,530 +0.01(+0.17%)
Sep 25, 2024 5.700 5.750 5.700 5.725 2,587 +0.02(+0.44%)
Sep 24, 2024 5.700 5.755 5.700 5.700 913 -0.07(-1.21%)
Sep 23, 2024 5.770 5.770 5.770 5.770 224 +0.09(+1.58%)
Sep 19, 2024 5.680 271 -0.03(-0.53%)
Sep 18, 2024 5.690 5.715 5.650 5.710 4,184 +0.02(+0.35%)
Sep 17, 2024 5.610 5.700 5.610 5.690 4,579 +0.12(+2.15%)
Sep 16, 2024 5.610 5.670 5.526 5.570 6,314 -0.10(-1.76%)
Sep 13, 2024 5.650 5.680 5.650 5.670 1,653 -0.03(-0.52%)
Sep 12, 2024 5.700 5.700 5.700 5.700 1,478 -0.01(-0.18%)
Sep 11, 2024 5.600 5.769 5.590 5.710 8,912 +0.09(+1.60%)
Sep 10, 2024 5.560 5.681 5.560 5.620 1,164 -0.05(-0.88%)
Sep 09, 2024 5.600 5.670 5.600 5.670 1,093 +0.01(+0.18%)
Sep 06, 2024 5.770 5.800 5.580 5.660 9,822 +0.09(+1.56%)
Sep 05, 2024 5.700 5.800 5.571 5.573 7,971 -0.01(-0.13%)
Sep 04, 2024 5.520 5.605 5.520 5.580 5,238 +0.00(+0.00%)
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.