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

6.120 USD -0.060 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 6.170 6.280 6.110 6.120 10,052 -0.06(-0.97%)
Jul 30, 2021 6.400 6.400 6.150 6.180 12,313 -0.17(-2.68%)
Jul 29, 2021 6.390 6.390 6.340 6.350 6,186 +0.01(+0.16%)
Jul 28, 2021 6.330 6.350 6.230 6.340 5,113 -0.08(-1.25%)
Jul 27, 2021 6.360 6.440 6.280 6.420 11,816 +0.06(+0.94%)
Jul 26, 2021 6.100 6.360 6.050 6.360 24,348 +0.26(+4.26%)
Jul 23, 2021 6.140 6.140 6.080 6.100 24,941 +0.00(+0.00%)
Jul 22, 2021 6.210 6.210 6.030 6.100 17,148 -0.04(-0.65%)
Jul 21, 2021 6.310 6.310 6.110 6.140 18,267 -0.12(-1.92%)
Jul 20, 2021 6.190 6.340 6.120 6.260 21,314 +0.14(+2.29%)
Jul 19, 2021 6.200 6.240 6.080 6.120 38,733 -0.10(-1.61%)
Jul 16, 2021 6.250 6.250 6.200 6.220 16,317 -0.03(-0.48%)
Jul 15, 2021 6.350 6.350 6.220 6.250 10,077 +0.03(+0.48%)
Jul 14, 2021 6.400 6.400 6.200 6.220 33,663 -0.13(-2.05%)
Jul 13, 2021 6.400 6.400 6.270 6.350 25,508 -0.09(-1.40%)
Jul 12, 2021 6.410 6.480 6.210 6.440 19,959 +0.20(+3.21%)
Jul 09, 2021 6.330 6.500 6.220 6.240 22,857 -0.05(-0.79%)
Jul 08, 2021 6.210 6.580 6.210 6.290 36,093 +0.01(+0.16%)
Jul 07, 2021 6.380 6.380 6.231 6.280 8,554 -0.05(-0.79%)
Jul 06, 2021 6.310 6.500 6.200 6.330 13,237 -0.08(-1.25%)
Jul 02, 2021 6.600 6.600 6.410 6.410 16,786 -0.04(-0.62%)
Jul 01, 2021 6.600 6.600 6.426 6.450 12,022 -0.10(-1.53%)
Jun 30, 2021 6.500 6.590 6.460 6.550 33,918 +0.16(+2.50%)
Jun 29, 2021 6.610 6.610 6.300 6.390 13,833 -0.16(-2.44%)
Jun 28, 2021 6.390 6.600 6.260 6.550 35,361 +0.17(+2.66%)
Jun 25, 2021 6.350 6.520 6.260 6.380 41,231 +0.13(+2.08%)
Jun 24, 2021 6.330 6.350 6.200 6.250 25,364 +0.05(+0.81%)
Jun 23, 2021 6.240 6.385 6.050 6.200 82,606 -0.18(-2.82%)
Jun 22, 2021 6.810 6.810 6.240 6.380 77,745 -0.35(-5.20%)
Jun 21, 2021 6.570 6.870 6.500 6.730 174,972 -0.97(-12.60%)
Jun 18, 2021 8.190 8.190 7.670 7.700 189,991 -0.10(-1.28%)
Jun 17, 2021 8.200 8.200 7.760 7.800 183,985 -0.30(-3.70%)
Jun 16, 2021 8.230 8.250 7.940 8.100 81,407 -0.06(-0.74%)
Jun 15, 2021 8.250 8.250 7.870 8.160 120,787 +0.27(+3.42%)
Jun 14, 2021 8.240 8.240 7.874 7.890 85,309 -0.15(-1.87%)
Jun 11, 2021 7.990 8.150 7.734 8.040 66,610 +0.10(+1.26%)
Jun 10, 2021 7.980 8.003 7.761 7.940 25,365 -0.06(-0.75%)
Jun 09, 2021 8.030 8.030 7.599 8.000 44,142 +0.00(+0.00%)
Jun 08, 2021 8.030 8.030 7.500 8.000 58,295 +0.19(+2.43%)
Jun 07, 2021 8.200 8.300 7.155 7.810 78,276 -0.19(-2.38%)
Jun 04, 2021 8.140 8.300 7.690 8.000 18,893 +0.22(+2.83%)
Jun 03, 2021 7.940 7.950 7.622 7.780 14,948 +0.13(+1.70%)
Jun 02, 2021 7.890 8.100 7.650 7.650 20,223 -0.01(-0.17%)
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.