Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cementos Pacasmayo S.A.A ADR
(NY:
CPAC
)
5.650
+0.040 (+0.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
5.118
5.332
5.097
5.332
18,080
+0.26(+5.21%)
May 27, 2021
5.061
5.068
4.854
5.068
18,911
+0.08(+1.57%)
May 26, 2021
4.954
5.139
4.890
4.990
11,715
+0.09(+1.82%)
May 25, 2021
5.061
5.188
4.776
4.901
11,651
-0.17(-3.44%)
May 24, 2021
5.275
5.275
5.057
5.075
9,816
-0.08(-1.48%)
May 21, 2021
5.503
5.503
5.129
5.152
7,986
-0.34(-6.14%)
May 20, 2021
5.460
5.489
5.410
5.489
7,696
+0.18(+3.36%)
May 19, 2021
5.300
5.310
5.300
5.310
2,139
-0.18(-3.27%)
May 18, 2021
5.490
5.490
5.490
5.490
288
-0.16(-2.75%)
May 17, 2021
5.596
5.809
5.596
5.645
2,784
-0.05(-0.87%)
May 14, 2021
5.353
5.695
5.353
5.695
15,013
+0.20(+3.63%)
May 13, 2021
5.702
5.702
5.417
5.496
13,383
+0.17(+3.21%)
May 12, 2021
5.313
5.328
5.196
5.325
3,661
+0.14(+2.75%)
May 11, 2021
5.089
5.189
4.997
5.182
15,939
+0.06(+1.25%)
May 10, 2021
4.954
5.125
4.954
5.118
24,170
+0.03(+0.49%)
May 07, 2021
5.261
5.417
4.954
5.093
5,023
-0.05(-1.04%)
May 06, 2021
5.161
5.211
5.146
5.146
52,641
+0.02(+0.33%)
May 05, 2021
5.097
5.129
5.061
5.129
1,969
-0.04(-0.70%)
May 04, 2021
5.477
5.477
5.166
5.166
4,695
-0.00(-0.05%)
May 03, 2021
4.918
5.168
4.847
5.168
9,340
+0.06(+1.12%)
Apr 30, 2021
5.061
5.111
4.797
5.111
22,586
+0.33(+6.93%)
Apr 29, 2021
4.776
4.811
4.765
4.779
15,113
+0.19(+4.11%)
Apr 28, 2021
4.434
4.698
4.434
4.591
7,769
-0.02(-0.46%)
Apr 27, 2021
4.705
4.811
4.605
4.612
12,978
-0.16(-3.43%)
Apr 26, 2021
5.118
5.118
4.676
4.776
8,042
-0.21(-4.15%)
Apr 23, 2021
4.997
4.997
4.975
4.983
16,694
-0.06(-1.27%)
Apr 22, 2021
4.819
5.047
4.751
5.047
28,908
+0.01(+0.28%)
Apr 21, 2021
5.218
5.489
5.032
5.032
13,061
-0.11(-2.08%)
Apr 20, 2021
5.204
5.446
5.118
5.139
9,959
-0.26(-4.76%)
Apr 19, 2021
5.553
5.553
5.396
5.396
4,838
-0.16(-2.82%)
Apr 16, 2021
5.432
5.553
5.347
5.553
7,435
+0.05(+0.84%)
Apr 15, 2021
5.375
5.506
5.346
5.506
10,350
+0.16(+3.00%)
Apr 14, 2021
5.517
5.517
5.318
5.346
15,946
-0.25(-4.46%)
Apr 13, 2021
5.596
5.596
5.596
5.596
868
+0.06(+1.06%)
Apr 12, 2021
5.537
5.537
5.537
5.537
656
+0.00(+0.04%)
Apr 09, 2021
5.535
5.535
5.535
5.535
140
+0.04(+0.71%)
Apr 08, 2021
5.496
5.496
5.496
5.496
8,215
-0.17(-3.02%)
Apr 07, 2021
5.859
5.859
5.460
5.667
9,971
-0.08(-1.36%)
Apr 06, 2021
5.567
5.745
5.567
5.745
1,217
+0.21(+3.81%)
Apr 05, 2021
5.624
5.624
5.481
5.534
1,579
-0.15(-2.71%)
Apr 01, 2021
5.767
5.881
5.588
5.688
4,489
+0.13(+2.26%)
Mar 31, 2021
5.660
5.780
5.563
5.563
2,383
+0.04(+0.70%)
Mar 30, 2021
5.667
5.673
5.503
5.524
2,317
-0.09(-1.59%)
Mar 29, 2021
5.645
6.037
5.588
5.613
11,951
-0.04(-0.69%)
Mar 26, 2021
5.966
5.966
5.645
5.653
5,190
-0.22(-3.76%)
Mar 25, 2021
6.308
6.415
5.702
5.874
6,077
-0.08(-1.32%)
Mar 24, 2021
5.945
5.952
5.781
5.952
6,491
+0.01(+0.12%)
Mar 23, 2021
5.774
5.945
5.631
5.945
6,155
+0.17(+2.96%)
Mar 22, 2021
5.774
5.774
5.774
5.774
2,282
+0.02(+0.35%)
Mar 19, 2021
5.759
5.759
5.754
5.754
420
-0.01(-0.10%)
Mar 18, 2021
5.759
5.759
5.759
5.759
520
+0.00(+0.08%)
Mar 17, 2021
5.755
5.755
32
+0.00(+0.00%)
Mar 16, 2021
5.759
5.759
5.755
5.755
948
-0.01(-0.20%)
Mar 15, 2021
5.749
5.787
5.749
5.767
2,434
+0.05(+0.87%)
Mar 12, 2021
5.702
5.717
5.702
5.717
1,262
+0.01(+0.25%)
Mar 11, 2021
5.802
5.889
5.702
5.702
1,606
-0.16(-2.74%)
Mar 10, 2021
6.099
6.273
5.863
5.863
4,569
-0.49(-7.69%)
Mar 09, 2021
6.430
6.430
5.986
6.351
21,237
+0.51(+8.66%)
Mar 08, 2021
5.702
6.052
5.702
5.845
1,575
+0.14(+2.37%)
Mar 05, 2021
5.717
5.717
5.710
5.710
841
-0.04(-0.62%)
Mar 04, 2021
5.710
6.266
5.710
5.745
99,996
-0.43(-7.04%)
Mar 03, 2021
6.173
6.180
6.052
6.180
4,688
+0.12(+2.00%)
Mar 02, 2021
6.194
6.194
6.059
6.059
42,526
+0.02(+0.29%)
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
.