Skip to main content

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

5.500 -0.060 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 5.420 5.420 5.420 5.420 257 +0.09(+1.69%)
Apr 30, 2024 5.380 5.380 5.305 5.330 4,733 -0.09(-1.75%)
Apr 29, 2024 5.350 5.430 5.350 5.425 2,158 +0.10(+1.97%)
Apr 26, 2024 5.290 5.320 5.200 5.320 5,336 +0.07(+1.33%)
Apr 25, 2024 5.280 5.280 5.210 5.250 2,659 +0.01(+0.19%)
Apr 24, 2024 5.170 5.240 5.170 5.240 963 +0.00(+0.10%)
Apr 23, 2024 5.100 5.235 5.100 5.235 7,844 +0.10(+1.85%)
Apr 22, 2024 5.280 5.280 5.140 5.140 8,453 -0.09(-1.72%)
Apr 19, 2024 5.350 5.350 5.140 5.230 5,619 -0.05(-0.95%)
Apr 18, 2024 5.240 5.290 5.232 5.280 1,994 +0.08(+1.54%)
Apr 17, 2024 5.110 5.250 5.110 5.200 8,258 +0.04(+0.78%)
Apr 16, 2024 5.170 5.170 5.117 5.160 2,437 +0.02(+0.39%)
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%)
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.