Australia markets open in 55 minutes

Cementos Pacasmayo S.A.A. (CPAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.6200-0.1850 (-3.85%)
At close: 03:59PM EDT
4.5500 -0.07 (-1.52%)
After hours: 04:05PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 July 20224.81004.87504.60004.62004.62006,228
01 July 20224.87004.88004.61004.81004.81005,200
30 June 20224.77004.85004.46004.70004.700037,200
29 June 20224.85004.85004.78004.78004.78005,100
28 June 20224.90005.18004.90004.91004.91009,800
27 June 20224.96004.98004.92004.98004.98003,200
24 June 20224.77004.94004.72004.92004.920011,500
23 June 20225.03005.04004.77004.90004.900023,400
22 June 20225.11005.17005.00005.06005.060018,200
21 June 20225.19005.35005.14005.19005.190027,300
17 June 20225.25005.42005.13005.38005.380017,500
16 June 20225.27005.34005.13005.20005.20003,100
15 June 20225.31005.34005.13005.23005.23006,000
14 June 20225.28005.30005.16005.26005.26008,100
13 June 20225.16005.30005.16005.24005.240012,500
10 June 20225.07005.38005.07005.34005.340024,300
09 June 20225.31005.33005.21005.24005.24004,800
08 June 20225.21005.26005.10005.25005.250014,300
07 June 20225.34005.34005.06005.10005.100040,900
06 June 20225.30005.40005.14005.26005.260029,500
03 June 20225.25005.28005.20005.25005.250014,700
02 June 20225.28005.45005.19005.25005.250024,900
01 June 20225.36005.41005.27005.34005.340016,800
31 May 20225.56005.56005.24005.39005.390030,000
27 May 20225.39005.50005.28005.40005.400051,700
26 May 20225.39005.47005.29005.39005.390042,400
25 May 20225.45005.47005.30005.30005.300032,500
24 May 20225.31005.31005.21005.27005.27004,300
23 May 20225.50005.50005.22005.32005.320018,000
20 May 20225.10005.35005.10005.29005.290026,200
19 May 20225.14005.33005.10005.11005.11008,900
18 May 20225.25005.38005.15005.15005.15005,900
17 May 20225.49005.49005.20005.28005.280029,400
16 May 20225.33005.42005.23005.31005.31008,200
13 May 20225.24005.32005.15005.29005.290016,100
12 May 20225.27005.33005.05005.20005.200021,900
11 May 20225.27005.47005.27005.30005.30009,700
10 May 20225.50005.53005.07005.26005.260028,900
09 May 20225.33005.43005.27005.37005.37009,000
06 May 20225.71005.75005.26005.33005.330030,500
05 May 20226.21006.23005.51005.53005.530012,300
04 May 20226.02006.22006.02006.22006.220011,000
03 May 20225.87005.96005.87005.96005.96004,400
02 May 20225.82005.95005.82005.90005.90005,400
29 Apr 20225.93005.95005.82005.86005.860021,200
28 Apr 20225.87005.93005.73005.93005.93005,900
27 Apr 20225.91005.94005.69005.76005.76005,300
26 Apr 20225.71005.81005.59005.60005.600013,400
25 Apr 20225.75005.90005.70005.72005.72007,600
22 Apr 20226.10006.13005.75005.80005.800040,200
21 Apr 20226.44006.44006.05006.05006.050010,600
20 Apr 20226.19006.36006.19006.34006.34004,400
19 Apr 20226.35006.47006.19006.19006.19006,700
18 Apr 20226.53006.73006.13006.17006.170010,700
14 Apr 20226.28006.48006.28006.39006.39008,300
13 Apr 20226.64006.78006.25006.28006.280024,600
12 Apr 20226.85006.88006.64006.64006.64005,200
11 Apr 20226.80006.84006.64006.84006.84008,600
08 Apr 20226.60006.76006.60006.76006.76003,300
07 Apr 20226.71006.80006.62006.62006.62001,600
06 Apr 20226.85006.99006.60006.70006.70002,300
05 Apr 20227.00007.00006.80006.81006.81005,500
04 Apr 20226.96007.00006.92006.98006.98009,100
01 Apr 20226.72006.93006.64006.85006.85009,000
31 Mar 20226.77007.00006.70006.80006.800012,200
30 Mar 20226.60006.75006.60006.73006.73007,300
29 Mar 20226.56006.77006.56006.62006.62005,700
28 Mar 20226.73006.77006.54006.62006.620014,600
25 Mar 20226.58006.69006.58006.68006.68003,200
24 Mar 20226.40006.60006.40006.58006.58002,000
23 Mar 20226.53006.56006.34006.44006.44008,100
22 Mar 20226.40006.49006.30006.47006.470011,000
21 Mar 20226.40006.49006.36006.49006.49007,500
18 Mar 20226.49006.49006.37006.41006.410010,100
17 Mar 20226.45006.60006.45006.48006.480014,800
16 Mar 20226.62006.64006.40006.40006.40004,600
15 Mar 20226.36006.61006.16006.45006.45008,600
14 Mar 20226.67006.76006.51006.64006.640021,400
11 Mar 20226.62006.74006.41006.54006.54006,200
10 Mar 20226.40006.58006.40006.51006.51003,400
09 Mar 20226.60006.69006.50006.50006.50002,100
08 Mar 20226.43006.54006.23006.46006.46002,400
07 Mar 20226.32006.58006.31006.31006.310017,400
04 Mar 20226.54006.63006.34006.59006.590013,600
03 Mar 20226.60006.76006.28006.62006.620027,100
02 Mar 20226.77006.77006.31006.60006.600025,000
01 Mar 20226.69006.87006.64006.64006.64003,500
28 Feb 20226.53006.71006.53006.63006.63004,200
25 Feb 20226.46006.89006.46006.65006.65002,600
24 Feb 20226.74006.74006.41006.41006.41004,600
23 Feb 20226.69006.92006.69006.85006.85007,900
22 Feb 20226.91006.91006.60006.68006.68005,700
18 Feb 20226.67006.84006.67006.79006.79001,700
17 Feb 20226.72006.83006.62006.76006.76003,000
16 Feb 20226.70006.82006.64006.82006.82005,000
15 Feb 20226.99006.99006.52006.67006.670032,400
14 Feb 20226.71006.71006.51006.57006.57009,400
11 Feb 20226.83006.85006.72006.72006.72001,500
10 Feb 20226.57006.86006.57006.71006.710010,300
09 Feb 20226.74006.83006.51006.75006.750010,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...