Australia markets closed

Cementos Pacasmayo S.A.A. (CPAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.14-0.09 (-1.72%)
At close: 03:06PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20245.285.285.145.145.148,500
19 Apr 20245.355.355.145.235.235,600
18 Apr 20245.245.295.235.285.282,000
17 Apr 20245.115.255.115.205.208,300
16 Apr 20245.175.175.125.165.162,400
15 Apr 20245.185.185.145.145.143,400
12 Apr 20245.115.215.115.165.165,500
11 Apr 20245.245.245.175.175.173,400
10 Apr 20245.115.295.115.155.156,200
09 Apr 20245.445.445.135.175.1758,400
08 Apr 20245.685.765.265.325.325,900
05 Apr 20245.825.825.305.565.5628,200
04 Apr 20245.776.005.555.825.8213,200
03 Apr 20245.735.735.685.685.681,500
02 Apr 20245.685.895.685.685.6814,700
01 Apr 20246.106.105.765.805.8013,000
28 Mar 20245.956.125.476.116.116,200
27 Mar 20246.236.255.675.995.996,300
26 Mar 20246.286.326.106.306.309,100
25 Mar 20246.216.356.126.356.352,500
22 Mar 20246.266.356.266.306.30800
21 Mar 20246.196.356.196.346.344,000
20 Mar 20246.356.476.286.406.403,000
19 Mar 20246.456.466.136.446.446,000
18 Mar 20246.626.626.366.506.505,600
15 Mar 20246.626.646.456.526.521,300
14 Mar 20246.456.606.456.546.548,600
13 Mar 20246.206.526.206.466.465,400
12 Mar 20246.456.566.256.506.506,600
11 Mar 20246.156.446.136.446.4416,500
08 Mar 20246.036.186.006.026.027,700
07 Mar 20245.756.135.756.116.1120,200
06 Mar 20245.725.805.415.735.733,700
05 Mar 20245.855.855.775.775.773,700
04 Mar 20245.805.855.615.765.762,600
01 Mar 20245.515.805.515.805.8010,300
29 Feb 20245.495.655.495.605.602,700
28 Feb 20245.555.555.555.555.551,200
27 Feb 20245.515.655.505.605.607,200
26 Feb 20245.495.605.485.605.6015,800
23 Feb 20245.495.505.385.385.386,400
22 Feb 20245.405.495.395.455.4512,500
21 Feb 20245.305.485.305.435.4337,400
20 Feb 20245.355.395.125.285.28139,900
16 Feb 20245.155.355.155.355.356,800
15 Feb 20245.085.195.085.195.19600
14 Feb 20245.105.205.005.125.125,500
13 Feb 20245.205.205.005.155.154,200
12 Feb 20245.035.195.015.085.087,500
09 Feb 20245.025.075.025.035.031,900
08 Feb 20245.035.065.005.055.058,200
07 Feb 20245.065.065.005.015.012,500
06 Feb 20245.055.185.005.095.093,100
05 Feb 20245.195.195.005.045.044,500
02 Feb 20245.125.195.055.055.054,600
01 Feb 20245.205.205.155.185.181,300
31 Jan 20245.095.195.075.135.133,100
30 Jan 20245.145.195.005.195.1912,100
29 Jan 20245.205.205.175.175.172,200
26 Jan 20245.115.205.035.205.202,900
25 Jan 20245.085.155.085.155.151,400
24 Jan 20245.135.155.095.105.106,100
23 Jan 20245.055.105.045.075.0724,200
22 Jan 20245.055.105.005.095.0924,000
19 Jan 20245.105.105.035.085.0813,800
18 Jan 20245.015.065.015.065.064,300
17 Jan 20245.015.045.005.025.022,900
16 Jan 20245.105.104.984.984.988,200
12 Jan 20245.015.084.954.964.966,700
11 Jan 20245.125.125.015.015.015,500
10 Jan 20245.075.085.015.035.032,300
09 Jan 20245.105.115.065.115.113,200
08 Jan 20245.025.175.025.085.083,000
05 Jan 20245.095.165.015.025.028,400
04 Jan 20245.195.195.015.095.0910,200
03 Jan 20245.155.185.005.125.1220,400
02 Jan 20245.355.355.035.195.1920,900
29 Dec 20235.125.145.065.145.1413,500
28 Dec 20235.025.125.005.125.1228,300
27 Dec 20235.115.145.025.075.076,800
26 Dec 20235.155.155.045.105.102,800
22 Dec 20235.115.195.005.155.155,500
21 Dec 20235.035.205.005.155.1512,000
20 Dec 20234.894.974.864.944.9417,200
19 Dec 20234.894.894.824.894.8911,000
18 Dec 20235.025.024.864.894.8911,300
15 Dec 20234.894.994.874.974.978,300
14 Dec 20234.844.944.744.944.9425,900
13 Dec 20234.864.864.734.784.7857,300
12 Dec 20234.754.864.704.744.7438,700
11 Dec 20234.804.804.684.754.75106,300
08 Dec 20234.884.884.714.804.8017,300
07 Dec 20234.754.914.704.854.85134,800
06 Dec 20234.744.744.654.724.728,400
05 Dec 20234.744.744.654.664.6614,000
04 Dec 20234.734.744.664.704.7018,800
01 Dec 20234.934.934.684.704.7039,500
30 Nov 20234.824.824.694.724.7286,300
29 Nov 20234.984.994.674.824.8212,800
28 Nov 20234.854.884.804.884.888,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...