CPAC - Cementos Pacasmayo S.A.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20209.079.079.079.079.07-
Jan 16, 20208.689.078.689.079.07105,000
Jan 15, 20209.079.079.079.079.07500
Jan 14, 20209.219.219.219.219.21-
Jan 13, 20209.239.239.139.219.2153,400
Jan 10, 20209.139.249.139.209.207,200
Jan 09, 20209.139.139.139.139.13400
Jan 08, 20208.999.178.889.179.171,800
Jan 07, 20209.019.018.958.958.95400
Jan 06, 20209.199.199.009.019.011,900
Jan 03, 20209.059.059.059.059.05-
Jan 02, 20209.189.239.059.059.051,600
Dec 31, 20199.179.249.179.239.23600
Dec 30, 20199.229.229.189.209.20900
Dec 27, 20199.349.499.349.359.351,600
Dec 26, 20199.309.369.279.329.322,700
Dec 24, 20199.359.359.359.359.35200
Dec 23, 20199.189.189.189.189.18800
Dec 20, 20199.009.009.009.009.00-
Dec 19, 20199.029.029.009.009.00800
Dec 18, 20199.059.229.049.219.218,300
Dec 17, 20199.009.058.989.009.006,000
Dec 16, 20198.899.008.898.908.901,700
Dec 13, 20198.958.958.888.908.9033,600
Dec 12, 20198.738.888.738.888.88500
Dec 11, 20198.918.918.478.568.5667,500
Dec 10, 20198.918.928.918.918.91900
Dec 09, 20198.928.958.918.918.911,100
Dec 06, 20199.289.329.009.099.097,600
Dec 06, 20190.538922 Dividend
Dec 05, 20199.579.709.499.689.147,200
Dec 04, 20199.709.709.509.569.034,700
Dec 03, 20199.549.619.459.609.073,200
Dec 02, 20199.559.799.519.559.023,900
Nov 29, 20199.689.689.689.689.14200
Nov 27, 20199.459.459.459.458.92300
Nov 26, 20199.459.579.459.579.042,100
Nov 25, 20199.559.659.559.659.111,800
Nov 22, 20199.559.559.559.559.02100
Nov 21, 20199.559.559.559.559.02100
Nov 20, 20199.479.559.319.559.021,200
Nov 19, 20199.549.549.549.549.011,100
Nov 18, 20199.329.759.159.759.214,800
Nov 15, 20199.549.549.329.458.924,200
Nov 14, 20199.339.389.119.388.863,100
Nov 13, 20199.339.339.339.338.81200
Nov 12, 20199.309.619.309.619.07700
Nov 11, 20199.409.649.189.609.072,100
Nov 08, 20199.459.579.459.579.04400
Nov 07, 20199.769.769.769.769.22-
Nov 06, 20199.769.769.769.769.22700
Nov 05, 20199.789.789.789.789.241,000
Nov 04, 20199.649.709.639.709.16400
Nov 01, 20199.619.619.619.619.07300
Oct 31, 20199.659.659.659.659.11-
Oct 30, 20199.659.659.659.659.11100
Oct 29, 20199.659.659.659.659.11-
Oct 28, 20199.449.659.449.659.112,300
Oct 25, 20199.639.639.639.639.09600
Oct 24, 20199.459.829.409.709.1610,300
Oct 23, 20199.639.639.639.639.09200
Oct 22, 20199.349.499.349.498.96800
Oct 21, 20199.319.499.319.328.803,700
Oct 18, 20199.559.619.349.619.073,300
Oct 17, 20199.309.759.309.689.149,400
Oct 16, 20199.499.509.309.308.784,200
Oct 15, 20199.059.579.059.579.043,300
Oct 14, 20199.149.469.009.458.9210,400
Oct 11, 20198.859.058.819.058.555,800
Oct 10, 20198.798.828.758.758.265,300
Oct 09, 20198.658.838.658.838.34800
Oct 08, 20198.668.668.608.628.142,500
Oct 07, 20198.858.878.758.758.263,200
Oct 04, 20198.588.858.588.858.361,300
Oct 03, 20198.668.708.668.708.221,700
Oct 02, 20198.508.508.508.508.031,200
Oct 01, 20198.859.038.508.508.036,800
Sep 30, 20199.199.198.858.858.363,700
Sep 27, 20198.878.958.878.878.381,200
Sep 26, 20198.728.758.708.738.241,900
Sep 25, 20198.718.718.718.718.23200
Sep 24, 20198.568.608.558.558.071,300
Sep 23, 20199.199.198.548.558.075,200
Sep 20, 20198.988.988.988.988.48-
Sep 19, 20198.879.078.878.988.487,300
Sep 18, 20198.508.878.488.878.385,600
Sep 17, 20198.518.518.518.518.04100
Sep 16, 20198.518.518.518.518.04100
Sep 13, 20198.518.518.518.518.04-
Sep 12, 20198.418.658.298.518.0414,800
Sep 11, 20198.478.478.418.417.942,300
Sep 10, 20198.408.478.408.407.9340,500
Sep 09, 20198.288.288.288.287.82-
Sep 06, 20198.218.338.218.287.821,000
Sep 05, 20198.378.378.358.367.8917,200
Sep 04, 20198.358.358.358.357.89-
Sep 03, 20198.358.358.358.357.892,300
Aug 30, 20198.308.308.308.307.84-
Aug 29, 20198.318.318.308.307.84600
Aug 28, 20198.168.228.168.197.7314,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...