Advertisement
Advertisement
Cementos Pacasmayo S.A.A. (CPAC)
NYSE - NYSE Delayed Price. Currency in USD
Follow
At close: 03:42PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Sep 24, 2022 - Sep 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 5.10 | 5.16 | 5.07 | 5.16 | 5.16 | 1,789 |
| Sep 21, 2023 | 5.05 | 5.14 | 5.04 | 5.07 | 5.07 | 5,600 |
| Sep 20, 2023 | 5.23 | 5.23 | 5.10 | 5.20 | 5.20 | 4,000 |
| Sep 19, 2023 | 5.22 | 5.22 | 5.15 | 5.15 | 5.15 | 900 |
| Sep 18, 2023 | 5.11 | 5.23 | 5.10 | 5.16 | 5.16 | 3,000 |
| Sep 15, 2023 | 5.28 | 5.28 | 5.09 | 5.09 | 5.09 | 6,500 |
| Sep 14, 2023 | 5.12 | 5.28 | 5.12 | 5.21 | 5.21 | 4,300 |
| Sep 13, 2023 | 5.28 | 5.35 | 5.15 | 5.15 | 5.15 | 13,300 |
| Sep 12, 2023 | 5.21 | 5.21 | 5.19 | 5.19 | 5.19 | 3,500 |
| Sep 11, 2023 | 5.23 | 5.26 | 5.21 | 5.23 | 5.23 | 1,800 |
| Sep 08, 2023 | 5.21 | 5.21 | 5.10 | 5.10 | 5.10 | 1,400 |
| Sep 07, 2023 | 5.14 | 5.29 | 5.14 | 5.14 | 5.14 | 4,200 |
| Sep 06, 2023 | 5.20 | 5.29 | 5.12 | 5.12 | 5.12 | 2,600 |
| Sep 05, 2023 | 5.14 | 5.24 | 5.14 | 5.20 | 5.20 | 7,100 |
| Sep 01, 2023 | 5.34 | 5.34 | 5.20 | 5.25 | 5.25 | 18,400 |
| Aug 31, 2023 | 5.29 | 5.44 | 5.22 | 5.32 | 5.32 | 18,500 |
| Aug 30, 2023 | 5.28 | 5.35 | 5.25 | 5.27 | 5.27 | 3,800 |
| Aug 29, 2023 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | 7,800 |
| Aug 28, 2023 | 5.27 | 5.32 | 5.26 | 5.31 | 5.31 | 7,100 |
| Aug 25, 2023 | 5.25 | 5.39 | 5.25 | 5.33 | 5.33 | 1,600 |
| Aug 24, 2023 | 5.30 | 5.30 | 5.26 | 5.27 | 5.27 | 2,500 |
| Aug 23, 2023 | 5.45 | 5.45 | 5.22 | 5.29 | 5.29 | 3,400 |
| Aug 22, 2023 | 5.37 | 5.37 | 5.25 | 5.35 | 5.35 | 5,900 |
| Aug 21, 2023 | 5.37 | 5.37 | 5.25 | 5.27 | 5.27 | 7,600 |
| Aug 18, 2023 | 5.34 | 5.34 | 5.26 | 5.30 | 5.30 | 3,400 |
| Aug 17, 2023 | 5.35 | 5.54 | 5.28 | 5.28 | 5.28 | 10,700 |
| Aug 16, 2023 | 5.40 | 5.41 | 5.32 | 5.37 | 5.37 | 2,300 |
| Aug 15, 2023 | 5.41 | 5.57 | 5.33 | 5.37 | 5.37 | 58,700 |
| Aug 14, 2023 | 5.42 | 5.45 | 5.36 | 5.40 | 5.40 | 31,500 |
| Aug 11, 2023 | 5.40 | 5.54 | 5.40 | 5.42 | 5.42 | 26,200 |
| Aug 10, 2023 | 5.51 | 5.53 | 5.44 | 5.48 | 5.48 | 5,000 |
| Aug 09, 2023 | 5.37 | 5.49 | 5.37 | 5.40 | 5.40 | 6,600 |
| Aug 08, 2023 | 5.55 | 5.55 | 5.38 | 5.38 | 5.38 | 14,900 |
| Aug 07, 2023 | 5.50 | 5.60 | 5.38 | 5.41 | 5.41 | 113,300 |
| Aug 04, 2023 | 5.38 | 5.50 | 5.24 | 5.36 | 5.36 | 6,800 |
| Aug 03, 2023 | 5.50 | 5.50 | 5.25 | 5.32 | 5.32 | 8,200 |
| Aug 02, 2023 | 5.35 | 5.42 | 5.30 | 5.42 | 5.42 | 600 |
| Aug 01, 2023 | 5.35 | 5.39 | 5.25 | 5.33 | 5.33 | 1,200 |
| Jul 31, 2023 | 5.35 | 5.41 | 5.27 | 5.35 | 5.35 | 4,000 |
| Jul 28, 2023 | 5.38 | 5.38 | 5.24 | 5.24 | 5.24 | 4,100 |
| Jul 27, 2023 | 5.37 | 5.48 | 5.33 | 5.34 | 5.34 | 1,700 |
| Jul 26, 2023 | 5.41 | 5.41 | 5.32 | 5.33 | 5.33 | 1,900 |
| Jul 25, 2023 | 5.37 | 5.49 | 5.33 | 5.38 | 5.38 | 15,000 |
| Jul 24, 2023 | 5.45 | 5.48 | 5.41 | 5.41 | 5.41 | 5,100 |
| Jul 21, 2023 | 5.45 | 5.45 | 5.33 | 5.39 | 5.39 | 2,000 |
| Jul 20, 2023 | 5.40 | 5.42 | 5.39 | 5.42 | 5.42 | 2,600 |
| Jul 19, 2023 | 5.34 | 5.39 | 5.34 | 5.38 | 5.38 | 7,100 |
| Jul 18, 2023 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 1,300 |
| Jul 17, 2023 | 5.35 | 5.35 | 5.22 | 5.22 | 5.22 | 4,900 |
| Jul 14, 2023 | 5.29 | 5.35 | 5.29 | 5.34 | 5.34 | 3,200 |
| Jul 13, 2023 | 5.32 | 5.33 | 5.28 | 5.33 | 5.33 | 3,600 |
| Jul 12, 2023 | 5.33 | 5.33 | 5.21 | 5.26 | 5.26 | 2,700 |
| Jul 11, 2023 | 5.20 | 5.33 | 5.20 | 5.25 | 5.25 | 2,300 |
| Jul 10, 2023 | 5.22 | 5.25 | 5.15 | 5.22 | 5.22 | 1,900 |
| Jul 07, 2023 | 5.06 | 5.15 | 5.06 | 5.10 | 5.10 | 1,700 |
| Jul 06, 2023 | 5.25 | 5.25 | 5.15 | 5.19 | 5.19 | 3,600 |
| Jul 05, 2023 | 5.33 | 5.33 | 5.15 | 5.15 | 5.15 | 1,100 |
| Jul 03, 2023 | 5.13 | 5.13 | 5.10 | 5.10 | 5.10 | 1,200 |
| Jun 30, 2023 | 5.07 | 5.20 | 5.07 | 5.09 | 5.09 | 3,100 |
| Jun 29, 2023 | 5.29 | 5.29 | 5.20 | 5.20 | 5.20 | 800 |
| Jun 28, 2023 | 5.09 | 5.12 | 5.08 | 5.08 | 5.08 | 6,800 |
| Jun 27, 2023 | 5.26 | 5.26 | 5.07 | 5.07 | 5.07 | 3,700 |
| Jun 26, 2023 | 5.26 | 5.30 | 5.15 | 5.15 | 5.15 | 1,600 |
| Jun 23, 2023 | 5.23 | 5.27 | 5.05 | 5.14 | 5.14 | 7,900 |
| Jun 22, 2023 | 5.16 | 5.22 | 5.14 | 5.20 | 5.20 | 3,500 |
| Jun 21, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jun 20, 2023 | 5.18 | 5.25 | 5.18 | 5.25 | 5.25 | 600 |
| Jun 16, 2023 | 5.22 | 5.25 | 5.20 | 5.25 | 5.25 | 1,300 |
| Jun 15, 2023 | 5.30 | 5.30 | 5.21 | 5.21 | 5.21 | 6,000 |
| Jun 14, 2023 | 5.25 | 5.29 | 5.25 | 5.29 | 5.29 | 1,000 |
| Jun 13, 2023 | 5.28 | 5.28 | 5.21 | 5.25 | 5.25 | 2,400 |
| Jun 12, 2023 | 5.32 | 5.33 | 5.30 | 5.33 | 5.33 | 2,200 |
| Jun 09, 2023 | 5.22 | 5.32 | 5.22 | 5.22 | 5.22 | 3,000 |
| Jun 08, 2023 | 5.18 | 5.38 | 5.18 | 5.31 | 5.31 | 2,800 |
| Jun 07, 2023 | 5.31 | 5.32 | 5.28 | 5.28 | 5.28 | 3,700 |
| Jun 06, 2023 | 5.48 | 5.48 | 5.30 | 5.31 | 5.31 | 1,900 |
| Jun 05, 2023 | 5.43 | 5.43 | 5.34 | 5.38 | 5.38 | 1,300 |
| Jun 02, 2023 | 5.49 | 5.49 | 5.31 | 5.33 | 5.33 | 2,800 |
| Jun 01, 2023 | 5.49 | 5.49 | 5.40 | 5.40 | 5.40 | 2,900 |
| May 31, 2023 | 5.56 | 5.56 | 5.53 | 5.53 | 5.53 | 2,500 |
| May 30, 2023 | 5.55 | 5.55 | 5.37 | 5.37 | 5.37 | 1,700 |
| May 26, 2023 | 5.50 | 5.50 | 5.43 | 5.45 | 5.45 | 4,200 |
| May 25, 2023 | 5.42 | 5.46 | 5.37 | 5.40 | 5.40 | 8,700 |
| May 24, 2023 | 5.49 | 5.49 | 5.39 | 5.46 | 5.46 | 1,900 |
| May 23, 2023 | 5.49 | 5.49 | 5.41 | 5.42 | 5.42 | 1,800 |
| May 22, 2023 | 5.45 | 5.45 | 5.41 | 5.45 | 5.45 | 1,800 |
| May 19, 2023 | 5.45 | 5.50 | 5.38 | 5.45 | 5.45 | 5,300 |
| May 18, 2023 | 5.45 | 5.49 | 5.34 | 5.45 | 5.45 | 3,400 |
| May 17, 2023 | 5.45 | 5.47 | 5.45 | 5.45 | 5.45 | 2,400 |
| May 16, 2023 | 5.47 | 5.48 | 5.38 | 5.48 | 5.48 | 900 |
| May 15, 2023 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | 3,800 |
| May 12, 2023 | 5.35 | 5.48 | 5.35 | 5.40 | 5.40 | 600 |
| May 11, 2023 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 900 |
| May 10, 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 400 |
| May 09, 2023 | 5.35 | 5.36 | 5.30 | 5.36 | 5.36 | 8,200 |
| May 08, 2023 | 5.44 | 5.45 | 5.43 | 5.43 | 5.43 | 3,000 |
| May 05, 2023 | 5.35 | 5.40 | 5.33 | 5.35 | 5.35 | 1,600 |
| May 04, 2023 | 5.23 | 5.36 | 5.15 | 5.35 | 5.35 | 2,400 |
| May 03, 2023 | 5.06 | 5.24 | 5.06 | 5.11 | 5.11 | 1,700 |
| May 02, 2023 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
