Australia markets close in 1 hour 35 minutes

Cementos Pacasmayo S.A.A. (CPAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.27-0.07 (-1.31%)
At close: 03:25PM EST
5.40 +0.13 (+2.47%)
After hours: 04:57PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20225.405.405.115.275.2712,400
06 Dec 20225.355.365.305.345.3418,200
05 Dec 20225.405.405.105.305.3014,800
02 Dec 20225.365.405.335.405.401,600
01 Dec 20225.315.315.305.305.30800
30 Nov 20225.315.405.305.315.3142,400
29 Nov 20225.395.395.245.255.256,900
28 Nov 20225.345.375.245.325.322,900
25 Nov 20225.315.315.255.255.2525,800
23 Nov 20225.145.305.145.245.242,100
22 Nov 20225.385.405.115.265.2617,600
21 Nov 20225.255.405.245.375.3712,000
18 Nov 20225.255.405.145.165.167,700
17 Nov 20225.475.475.275.375.379,300
16 Nov 20225.495.645.255.475.4761,600
16 Nov 20220.528 Dividend
15 Nov 20225.896.145.895.955.4266,600
14 Nov 20225.816.075.816.005.4719,600
11 Nov 20225.805.895.755.895.377,400
10 Nov 20225.665.805.435.775.269,700
09 Nov 20225.175.585.175.555.066,000
08 Nov 20225.675.675.205.274.8028,000
07 Nov 20225.025.615.025.595.0913,600
04 Nov 20225.395.405.035.034.583,800
03 Nov 20225.495.495.375.394.918,200
02 Nov 20225.505.505.435.454.974,000
01 Nov 20225.445.505.385.505.012,600
31 Oct 20225.445.445.295.354.881,900
28 Oct 20225.505.505.355.404.927,400
27 Oct 20225.175.455.175.444.967,700
26 Oct 20225.135.255.125.244.783,400
25 Oct 20225.055.205.055.104.6517,400
24 Oct 20225.135.175.105.104.655,400
21 Oct 20225.135.135.135.134.67700
20 Oct 20225.125.255.125.154.6916,100
19 Oct 20225.015.145.015.144.681,300
18 Oct 20225.155.205.005.104.652,700
17 Oct 20225.035.185.005.034.585,800
14 Oct 20224.975.034.975.034.581,200
13 Oct 20224.665.114.665.054.607,800
12 Oct 20225.105.104.945.064.6110,200
11 Oct 20224.875.074.845.074.6222,800
10 Oct 20224.544.594.504.554.156,900
07 Oct 20224.514.894.404.704.287,300
06 Oct 20224.824.884.724.834.403,800
05 Oct 20224.704.764.644.724.308,100
04 Oct 20224.684.764.554.764.345,500
03 Oct 20224.604.704.604.614.201,400
30 Sept 20224.654.704.654.674.266,800
29 Sept 20224.544.624.414.624.217,100
28 Sept 20224.614.614.614.614.20600
27 Sept 20224.634.694.594.694.275,600
26 Sept 20224.554.554.424.554.1515,000
23 Sept 20224.704.704.484.564.1614,700
22 Sept 20224.774.804.654.804.375,700
21 Sept 20224.674.794.614.794.364,300
20 Sept 20224.684.774.684.774.353,100
19 Sept 20224.694.764.524.704.289,200
16 Sept 20224.684.794.544.794.365,000
15 Sept 20224.954.954.804.854.424,600
14 Sept 20224.904.914.904.904.472,800
13 Sept 20224.865.024.865.014.571,900
12 Sept 20225.005.024.884.914.473,500
09 Sept 20224.915.004.814.984.542,300
08 Sept 20224.894.964.894.944.503,300
07 Sept 20224.765.004.764.994.552,400
06 Sept 20224.854.934.724.844.416,700
02 Sept 20224.834.834.704.814.381,700
01 Sept 20224.704.834.704.714.297,200
31 Aug 20224.744.854.714.754.3330,400
30 Aug 20224.834.904.704.794.3613,800
29 Aug 20224.925.014.924.974.537,700
26 Aug 20224.935.044.854.994.551,600
25 Aug 20224.935.074.934.944.504,200
24 Aug 20225.025.165.015.134.673,500
23 Aug 20225.005.024.975.024.5714,200
22 Aug 20225.125.124.964.974.533,300
19 Aug 20225.145.245.145.164.703,600
18 Aug 20225.145.305.145.144.684,000
17 Aug 20225.335.355.155.154.698,800
16 Aug 20225.235.385.235.304.833,300
15 Aug 20225.225.235.155.234.779,700
12 Aug 20225.135.225.005.154.695,600
11 Aug 20225.175.174.965.044.5912,500
10 Aug 20224.955.084.945.034.584,300
09 Aug 20224.954.954.814.894.465,800
08 Aug 20224.854.954.854.874.448,800
05 Aug 20224.824.904.824.854.423,500
04 Aug 20224.954.954.764.864.439,700
03 Aug 20224.814.874.774.854.423,500
02 Aug 20224.894.894.764.814.383,700
01 Aug 20225.045.044.834.864.439,100
29 July 20225.205.205.015.044.593,600
28 July 20225.255.255.015.104.654,500
27 July 20225.085.145.015.144.684,100
26 July 20225.095.095.005.054.603,000
25 July 20224.985.154.745.114.6615,100
22 July 20224.834.984.834.984.544,100
21 July 20224.874.904.784.794.362,100
20 July 20224.804.914.704.794.364,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...