Advertisement
U.S. markets closed

Cementos Pacasmayo S.A.A. (CPAC)

NYSE - Nasdaq Real Time Price. Currency in USD
6.11+0.12 (+2.00%)
At close: 03:59PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.956.125.476.116.116,160
Mar 27, 20246.236.255.675.995.996,300
Mar 26, 20246.286.326.106.306.309,100
Mar 25, 20246.216.356.126.356.352,500
Mar 22, 20246.266.356.266.306.30800
Mar 21, 20246.196.356.196.346.344,000
Mar 20, 20246.356.476.286.406.403,000
Mar 19, 20246.456.466.136.446.446,000
Mar 18, 20246.626.626.366.506.505,600
Mar 15, 20246.626.646.456.526.521,300
Mar 14, 20246.456.606.456.546.548,600
Mar 13, 20246.206.526.206.466.465,400
Mar 12, 20246.456.566.256.506.506,600
Mar 11, 20246.156.446.136.446.4416,500
Mar 08, 20246.036.186.006.026.027,700
Mar 07, 20245.756.135.756.116.1120,200
Mar 06, 20245.725.805.415.735.733,700
Mar 05, 20245.855.855.775.775.773,700
Mar 04, 20245.805.855.615.765.762,600
Mar 01, 20245.515.805.515.805.8010,300
Feb 29, 20245.495.655.495.605.602,700
Feb 28, 20245.555.555.555.555.551,200
Feb 27, 20245.515.655.505.605.607,200
Feb 26, 20245.495.605.485.605.6015,800
Feb 23, 20245.495.505.385.385.386,400
Feb 22, 20245.405.495.395.455.4512,500
Feb 21, 20245.305.485.305.435.4337,400
Feb 20, 20245.355.395.125.285.28139,900
Feb 16, 20245.155.355.155.355.356,800
Feb 15, 20245.085.195.085.195.19600
Feb 14, 20245.105.205.005.125.125,500
Feb 13, 20245.205.205.005.155.154,200
Feb 12, 20245.035.195.015.085.087,500
Feb 09, 20245.025.075.025.035.031,900
Feb 08, 20245.035.065.005.055.058,200
Feb 07, 20245.065.065.005.015.012,500
Feb 06, 20245.055.185.005.095.093,100
Feb 05, 20245.195.195.005.045.044,500
Feb 02, 20245.125.195.055.055.054,600
Feb 01, 20245.205.205.155.185.181,300
Jan 31, 20245.095.195.075.135.133,100
Jan 30, 20245.145.195.005.195.1912,100
Jan 29, 20245.205.205.175.175.172,200
Jan 26, 20245.115.205.035.205.202,900
Jan 25, 20245.085.155.085.155.151,400
Jan 24, 20245.135.155.095.105.106,100
Jan 23, 20245.055.105.045.075.0724,200
Jan 22, 20245.055.105.005.095.0924,000
Jan 19, 20245.105.105.035.085.0813,800
Jan 18, 20245.015.065.015.065.064,300
Jan 17, 20245.015.045.005.025.022,900
Jan 16, 20245.105.104.984.984.988,200
Jan 12, 20245.015.084.954.964.966,700
Jan 11, 20245.125.125.015.015.015,500
Jan 10, 20245.075.085.015.035.032,300
Jan 09, 20245.105.115.065.115.113,200
Jan 08, 20245.025.175.025.085.083,000
Jan 05, 20245.095.165.015.025.028,400
Jan 04, 20245.195.195.015.095.0910,200
Jan 03, 20245.155.185.005.125.1220,400
Jan 02, 20245.355.355.035.195.1920,900
Dec 29, 20235.125.145.065.145.1413,500
Dec 28, 20235.025.125.005.125.1228,300
Dec 27, 20235.115.145.025.075.076,800
Dec 26, 20235.155.155.045.105.102,800
Dec 22, 20235.115.195.005.155.155,500
Dec 21, 20235.035.205.005.155.1512,000
Dec 20, 20234.894.974.864.944.9417,200
Dec 19, 20234.894.894.824.894.8911,000
Dec 18, 20235.025.024.864.894.8911,300
Dec 15, 20234.894.994.874.974.978,300
Dec 14, 20234.844.944.744.944.9425,900
Dec 13, 20234.864.864.734.784.7857,300
Dec 12, 20234.754.864.704.744.7438,700
Dec 11, 20234.804.804.684.754.75106,300
Dec 08, 20234.884.884.714.804.8017,300
Dec 07, 20234.754.914.704.854.85134,800
Dec 06, 20234.744.744.654.724.728,400
Dec 05, 20234.744.744.654.664.6614,000
Dec 04, 20234.734.744.664.704.7018,800
Dec 01, 20234.934.934.684.704.7039,500
Nov 30, 20234.824.824.694.724.7286,300
Nov 29, 20234.984.994.674.824.8212,800
Nov 28, 20234.854.884.804.884.888,300
Nov 27, 20234.924.924.784.804.8016,100
Nov 24, 20234.935.024.814.924.927,000
Nov 22, 20234.914.994.654.964.9626,200
Nov 22, 20230.54 Dividend
Nov 21, 20235.605.605.405.454.9134,900
Nov 20, 20235.495.565.395.555.0032,300
Nov 17, 20235.535.535.265.374.8411,300
Nov 16, 20235.605.605.425.484.947,900
Nov 15, 20235.315.505.315.484.9424,700
Nov 14, 20235.355.415.265.304.7711,600
Nov 13, 20235.345.345.185.304.779,700
Nov 10, 20235.225.225.165.184.673,800
Nov 09, 20235.215.225.175.214.695,200
Nov 08, 20235.005.225.005.154.647,000
Nov 07, 20235.045.075.005.034.5310,800
Nov 06, 20235.195.195.055.094.5912,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...