Cementos Pacasmayo S.A.A. (CPAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 5.47 | 5.58 | 5.36 | 5.42 | 5.42 | 9,800 |
| May 09, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 300 |
| May 08, 2024 | 5.67 | 5.67 | 5.40 | 5.52 | 5.52 | 4,500 |
| May 07, 2024 | 5.92 | 5.92 | 5.61 | 5.66 | 5.66 | 2,400 |
| May 06, 2024 | 5.76 | 5.76 | 5.40 | 5.63 | 5.63 | 6,700 |
| May 03, 2024 | 5.63 | 5.77 | 5.31 | 5.65 | 5.65 | 5,500 |
| May 02, 2024 | 5.45 | 5.55 | 5.40 | 5.55 | 5.55 | 3,700 |
| May 01, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 300 |
| Apr 30, 2024 | 5.38 | 5.38 | 5.31 | 5.33 | 5.33 | 4,700 |
| Apr 29, 2024 | 5.35 | 5.43 | 5.35 | 5.43 | 5.43 | 2,200 |
| Apr 26, 2024 | 5.29 | 5.32 | 5.20 | 5.32 | 5.32 | 5,300 |
| Apr 25, 2024 | 5.28 | 5.28 | 5.21 | 5.25 | 5.25 | 2,700 |
| Apr 24, 2024 | 5.17 | 5.24 | 5.17 | 5.24 | 5.24 | 1,000 |
| Apr 23, 2024 | 5.10 | 5.24 | 5.10 | 5.24 | 5.24 | 7,800 |
| Apr 22, 2024 | 5.28 | 5.28 | 5.14 | 5.14 | 5.14 | 8,500 |
| Apr 19, 2024 | 5.35 | 5.35 | 5.14 | 5.23 | 5.23 | 5,600 |
| Apr 18, 2024 | 5.24 | 5.29 | 5.23 | 5.28 | 5.28 | 2,000 |
| Apr 17, 2024 | 5.11 | 5.25 | 5.11 | 5.20 | 5.20 | 8,300 |
| Apr 16, 2024 | 5.17 | 5.17 | 5.12 | 5.16 | 5.16 | 2,400 |
| Apr 15, 2024 | 5.18 | 5.18 | 5.14 | 5.14 | 5.14 | 3,400 |
| Apr 12, 2024 | 5.11 | 5.21 | 5.11 | 5.16 | 5.16 | 5,500 |
| Apr 11, 2024 | 5.24 | 5.24 | 5.17 | 5.17 | 5.17 | 3,400 |
| Apr 10, 2024 | 5.11 | 5.29 | 5.11 | 5.15 | 5.15 | 6,200 |
| Apr 09, 2024 | 5.44 | 5.44 | 5.13 | 5.17 | 5.17 | 58,400 |
| Apr 08, 2024 | 5.68 | 5.76 | 5.26 | 5.32 | 5.32 | 5,900 |
| Apr 05, 2024 | 5.82 | 5.82 | 5.30 | 5.56 | 5.56 | 28,200 |
| Apr 04, 2024 | 5.77 | 6.00 | 5.55 | 5.82 | 5.82 | 13,200 |
| Apr 03, 2024 | 5.73 | 5.73 | 5.68 | 5.68 | 5.68 | 1,500 |
| Apr 02, 2024 | 5.68 | 5.89 | 5.68 | 5.68 | 5.68 | 14,700 |
| Apr 01, 2024 | 6.10 | 6.10 | 5.76 | 5.80 | 5.80 | 13,000 |
| Mar 28, 2024 | 5.95 | 6.12 | 5.47 | 6.11 | 6.11 | 6,200 |
| Mar 27, 2024 | 6.23 | 6.25 | 5.67 | 5.99 | 5.99 | 6,300 |
| Mar 26, 2024 | 6.28 | 6.32 | 6.10 | 6.30 | 6.30 | 9,100 |
| Mar 25, 2024 | 6.21 | 6.35 | 6.12 | 6.35 | 6.35 | 2,500 |
| Mar 22, 2024 | 6.26 | 6.35 | 6.26 | 6.30 | 6.30 | 800 |
| Mar 21, 2024 | 6.19 | 6.35 | 6.19 | 6.34 | 6.34 | 4,000 |
| Mar 20, 2024 | 6.35 | 6.47 | 6.28 | 6.40 | 6.40 | 3,000 |
| Mar 19, 2024 | 6.45 | 6.46 | 6.13 | 6.44 | 6.44 | 6,000 |
| Mar 18, 2024 | 6.62 | 6.62 | 6.36 | 6.50 | 6.50 | 5,600 |
| Mar 15, 2024 | 6.62 | 6.64 | 6.45 | 6.52 | 6.52 | 1,300 |
| Mar 14, 2024 | 6.45 | 6.60 | 6.45 | 6.54 | 6.54 | 8,600 |
| Mar 13, 2024 | 6.20 | 6.52 | 6.20 | 6.46 | 6.46 | 5,400 |
| Mar 12, 2024 | 6.45 | 6.56 | 6.25 | 6.50 | 6.50 | 6,600 |
| Mar 11, 2024 | 6.15 | 6.44 | 6.13 | 6.44 | 6.44 | 16,500 |
| Mar 08, 2024 | 6.03 | 6.18 | 6.00 | 6.02 | 6.02 | 7,700 |
| Mar 07, 2024 | 5.75 | 6.13 | 5.75 | 6.11 | 6.11 | 20,200 |
| Mar 06, 2024 | 5.72 | 5.80 | 5.41 | 5.73 | 5.73 | 3,700 |
| Mar 05, 2024 | 5.85 | 5.85 | 5.77 | 5.77 | 5.77 | 3,700 |
| Mar 04, 2024 | 5.80 | 5.85 | 5.61 | 5.76 | 5.76 | 2,600 |
| Mar 01, 2024 | 5.51 | 5.80 | 5.51 | 5.80 | 5.80 | 10,300 |
| Feb 29, 2024 | 5.49 | 5.65 | 5.49 | 5.60 | 5.60 | 2,700 |
| Feb 28, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1,200 |
| Feb 27, 2024 | 5.51 | 5.65 | 5.50 | 5.60 | 5.60 | 7,200 |
| Feb 26, 2024 | 5.49 | 5.60 | 5.48 | 5.60 | 5.60 | 15,800 |
| Feb 23, 2024 | 5.49 | 5.50 | 5.38 | 5.38 | 5.38 | 6,400 |
| Feb 22, 2024 | 5.40 | 5.49 | 5.39 | 5.45 | 5.45 | 12,500 |
| Feb 21, 2024 | 5.30 | 5.48 | 5.30 | 5.43 | 5.43 | 37,400 |
| Feb 20, 2024 | 5.35 | 5.39 | 5.12 | 5.28 | 5.28 | 139,900 |
| Feb 16, 2024 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 6,800 |
| Feb 15, 2024 | 5.08 | 5.19 | 5.08 | 5.19 | 5.19 | 600 |
| Feb 14, 2024 | 5.10 | 5.20 | 5.00 | 5.12 | 5.12 | 5,500 |
| Feb 13, 2024 | 5.20 | 5.20 | 5.00 | 5.15 | 5.15 | 4,200 |
| Feb 12, 2024 | 5.03 | 5.19 | 5.01 | 5.08 | 5.08 | 7,500 |
| Feb 09, 2024 | 5.02 | 5.07 | 5.02 | 5.03 | 5.03 | 1,900 |
| Feb 08, 2024 | 5.03 | 5.06 | 5.00 | 5.05 | 5.05 | 8,200 |
| Feb 07, 2024 | 5.06 | 5.06 | 5.00 | 5.01 | 5.01 | 2,500 |
| Feb 06, 2024 | 5.05 | 5.18 | 5.00 | 5.09 | 5.09 | 3,100 |
| Feb 05, 2024 | 5.19 | 5.19 | 5.00 | 5.04 | 5.04 | 4,500 |
| Feb 02, 2024 | 5.12 | 5.19 | 5.05 | 5.05 | 5.05 | 4,600 |
| Feb 01, 2024 | 5.20 | 5.20 | 5.15 | 5.18 | 5.18 | 1,300 |
| Jan 31, 2024 | 5.09 | 5.19 | 5.07 | 5.13 | 5.13 | 3,100 |
| Jan 30, 2024 | 5.14 | 5.19 | 5.00 | 5.19 | 5.19 | 12,100 |
| Jan 29, 2024 | 5.20 | 5.20 | 5.17 | 5.17 | 5.17 | 2,200 |
| Jan 26, 2024 | 5.11 | 5.20 | 5.03 | 5.20 | 5.20 | 2,900 |
| Jan 25, 2024 | 5.08 | 5.15 | 5.08 | 5.15 | 5.15 | 1,400 |
| Jan 24, 2024 | 5.13 | 5.15 | 5.09 | 5.10 | 5.10 | 6,100 |
| Jan 23, 2024 | 5.05 | 5.10 | 5.04 | 5.07 | 5.07 | 24,200 |
| Jan 22, 2024 | 5.05 | 5.10 | 5.00 | 5.09 | 5.09 | 24,000 |
| Jan 19, 2024 | 5.10 | 5.10 | 5.03 | 5.08 | 5.08 | 13,800 |
| Jan 18, 2024 | 5.01 | 5.06 | 5.01 | 5.06 | 5.06 | 4,300 |
| Jan 17, 2024 | 5.01 | 5.04 | 5.00 | 5.02 | 5.02 | 2,900 |
| Jan 16, 2024 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | 8,200 |
| Jan 12, 2024 | 5.01 | 5.08 | 4.95 | 4.96 | 4.96 | 6,700 |
| Jan 11, 2024 | 5.12 | 5.12 | 5.01 | 5.01 | 5.01 | 5,500 |
| Jan 10, 2024 | 5.07 | 5.08 | 5.01 | 5.03 | 5.03 | 2,300 |
| Jan 09, 2024 | 5.10 | 5.11 | 5.06 | 5.11 | 5.11 | 3,200 |
| Jan 08, 2024 | 5.02 | 5.17 | 5.02 | 5.08 | 5.08 | 3,000 |
| Jan 05, 2024 | 5.09 | 5.16 | 5.01 | 5.02 | 5.02 | 8,400 |
| Jan 04, 2024 | 5.19 | 5.19 | 5.01 | 5.09 | 5.09 | 10,200 |
| Jan 03, 2024 | 5.15 | 5.18 | 5.00 | 5.12 | 5.12 | 20,400 |
| Jan 02, 2024 | 5.35 | 5.35 | 5.03 | 5.19 | 5.19 | 20,900 |
| Dec 29, 2023 | 5.12 | 5.14 | 5.06 | 5.14 | 5.14 | 13,500 |
| Dec 28, 2023 | 5.02 | 5.12 | 5.00 | 5.12 | 5.12 | 28,300 |
| Dec 27, 2023 | 5.11 | 5.14 | 5.02 | 5.07 | 5.07 | 6,800 |
| Dec 26, 2023 | 5.15 | 5.15 | 5.04 | 5.10 | 5.10 | 2,800 |
| Dec 22, 2023 | 5.11 | 5.19 | 5.00 | 5.15 | 5.15 | 5,500 |
| Dec 21, 2023 | 5.03 | 5.20 | 5.00 | 5.15 | 5.15 | 12,000 |
| Dec 20, 2023 | 4.89 | 4.97 | 4.86 | 4.94 | 4.94 | 17,200 |
| Dec 19, 2023 | 4.89 | 4.89 | 4.82 | 4.89 | 4.89 | 11,000 |
| Dec 18, 2023 | 5.02 | 5.02 | 4.86 | 4.89 | 4.89 | 11,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.