Cementos Pacasmayo S.A.A. (CPAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | 5.76 | 5.85 | 5.76 | 5.82 | 5.82 | 2,151 |
| 02 Oct 2024 | 5.79 | 5.83 | 5.78 | 5.83 | 5.83 | 1,000 |
| 01 Oct 2024 | 5.78 | 5.78 | 5.71 | 5.71 | 5.71 | 1,100 |
| 30 Sept 2024 | 5.76 | 5.80 | 5.70 | 5.75 | 5.75 | 18,400 |
| 27 Sept 2024 | 5.72 | 5.75 | 5.72 | 5.75 | 5.75 | 12,600 |
| 26 Sept 2024 | 5.75 | 5.77 | 5.70 | 5.74 | 5.74 | 4,500 |
| 25 Sept 2024 | 5.70 | 5.75 | 5.70 | 5.73 | 5.73 | 2,600 |
| 24 Sept 2024 | 5.70 | 5.76 | 5.70 | 5.70 | 5.70 | 900 |
| 23 Sept 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 200 |
| 20 Sept 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 300 |
| 19 Sept 2024 | 5.72 | 5.75 | 5.68 | 5.68 | 5.68 | 1,400 |
| 18 Sept 2024 | 5.69 | 5.72 | 5.65 | 5.71 | 5.71 | 4,200 |
| 17 Sept 2024 | 5.61 | 5.70 | 5.61 | 5.69 | 5.69 | 4,600 |
| 16 Sept 2024 | 5.61 | 5.67 | 5.53 | 5.57 | 5.57 | 6,300 |
| 13 Sept 2024 | 5.65 | 5.68 | 5.65 | 5.67 | 5.67 | 1,700 |
| 12 Sept 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1,500 |
| 11 Sept 2024 | 5.60 | 5.77 | 5.59 | 5.71 | 5.71 | 8,900 |
| 10 Sept 2024 | 5.56 | 5.68 | 5.56 | 5.62 | 5.62 | 1,200 |
| 09 Sept 2024 | 5.60 | 5.67 | 5.60 | 5.67 | 5.67 | 1,100 |
| 06 Sept 2024 | 5.77 | 5.80 | 5.58 | 5.66 | 5.66 | 9,800 |
| 05 Sept 2024 | 5.70 | 5.80 | 5.57 | 5.57 | 5.57 | 8,000 |
| 04 Sept 2024 | 5.52 | 5.61 | 5.52 | 5.58 | 5.58 | 5,200 |
| 03 Sept 2024 | 5.79 | 5.79 | 5.51 | 5.58 | 5.58 | 2,700 |
| 30 Aug 2024 | 5.75 | 5.75 | 5.46 | 5.55 | 5.55 | 1,800 |
| 29 Aug 2024 | 5.61 | 5.72 | 5.61 | 5.71 | 5.71 | 6,800 |
| 28 Aug 2024 | 5.69 | 5.69 | 5.62 | 5.67 | 5.67 | 2,200 |
| 27 Aug 2024 | 5.45 | 5.62 | 5.45 | 5.60 | 5.60 | 3,000 |
| 26 Aug 2024 | 5.48 | 5.64 | 5.43 | 5.48 | 5.48 | 2,500 |
| 23 Aug 2024 | 5.50 | 5.62 | 5.50 | 5.62 | 5.62 | 800 |
| 22 Aug 2024 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | 300 |
| 21 Aug 2024 | 5.51 | 5.61 | 5.51 | 5.61 | 5.61 | 800 |
| 20 Aug 2024 | 5.75 | 5.75 | 5.59 | 5.59 | 5.59 | 600 |
| 19 Aug 2024 | 5.74 | 5.74 | 5.49 | 5.57 | 5.57 | 5,300 |
| 16 Aug 2024 | 5.62 | 5.72 | 5.45 | 5.69 | 5.69 | 5,800 |
| 15 Aug 2024 | 5.48 | 5.85 | 5.48 | 5.80 | 5.80 | 6,200 |
| 14 Aug 2024 | 5.57 | 5.80 | 5.49 | 5.49 | 5.49 | 6,500 |
| 13 Aug 2024 | 5.62 | 5.70 | 5.60 | 5.61 | 5.61 | 1,500 |
| 12 Aug 2024 | 5.55 | 5.75 | 5.46 | 5.62 | 5.62 | 10,300 |
| 09 Aug 2024 | 5.76 | 5.76 | 5.55 | 5.55 | 5.55 | 6,300 |
| 08 Aug 2024 | 5.59 | 5.70 | 5.50 | 5.65 | 5.65 | 63,800 |
| 07 Aug 2024 | 5.54 | 5.65 | 5.43 | 5.55 | 5.55 | 5,800 |
| 06 Aug 2024 | 5.56 | 5.72 | 5.44 | 5.58 | 5.58 | 4,300 |
| 05 Aug 2024 | 5.41 | 5.64 | 5.31 | 5.64 | 5.64 | 7,700 |
| 02 Aug 2024 | 5.70 | 5.70 | 5.47 | 5.47 | 5.47 | 1,700 |
| 01 Aug 2024 | 5.68 | 5.79 | 5.68 | 5.75 | 5.75 | 800 |
| 31 Jul 2024 | 5.56 | 5.72 | 5.56 | 5.72 | 5.72 | 2,900 |
| 30 Jul 2024 | 5.65 | 5.69 | 5.55 | 5.69 | 5.69 | 2,000 |
| 29 Jul 2024 | 5.75 | 5.75 | 5.61 | 5.72 | 5.72 | 5,100 |
| 26 Jul 2024 | 5.52 | 5.73 | 5.52 | 5.73 | 5.73 | 1,300 |
| 25 Jul 2024 | 5.31 | 5.55 | 5.31 | 5.46 | 5.46 | 9,900 |
| 24 Jul 2024 | 5.49 | 5.52 | 5.35 | 5.42 | 5.42 | 3,100 |
| 23 Jul 2024 | 5.38 | 5.57 | 5.35 | 5.38 | 5.38 | 7,200 |
| 22 Jul 2024 | 5.55 | 5.80 | 5.45 | 5.55 | 5.55 | 7,700 |
| 19 Jul 2024 | 5.58 | 5.61 | 5.56 | 5.56 | 5.56 | 3,900 |
| 18 Jul 2024 | 5.65 | 5.72 | 5.64 | 5.66 | 5.66 | 1,700 |
| 17 Jul 2024 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | 3,300 |
| 16 Jul 2024 | 5.65 | 5.65 | 5.47 | 5.50 | 5.50 | 1,900 |
| 15 Jul 2024 | 5.65 | 5.65 | 5.55 | 5.63 | 5.63 | 4,200 |
| 12 Jul 2024 | 5.55 | 5.63 | 5.44 | 5.51 | 5.51 | 7,500 |
| 11 Jul 2024 | 5.79 | 5.79 | 5.31 | 5.56 | 5.56 | 10,600 |
| 10 Jul 2024 | 5.69 | 5.69 | 5.50 | 5.50 | 5.50 | 2,700 |
| 09 Jul 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 400 |
| 08 Jul 2024 | 5.77 | 5.77 | 5.27 | 5.50 | 5.50 | 7,300 |
| 05 Jul 2024 | 5.69 | 5.71 | 5.69 | 5.69 | 5.69 | 3,700 |
| 03 Jul 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 02 Jul 2024 | 5.73 | 6.00 | 5.72 | 5.73 | 5.73 | 5,000 |
| 01 Jul 2024 | 6.00 | 6.00 | 5.80 | 5.85 | 5.85 | 2,700 |
| 28 Jun 2024 | 5.85 | 5.85 | 5.72 | 5.72 | 5.72 | 600 |
| 27 Jun 2024 | 5.74 | 5.93 | 5.74 | 5.77 | 5.77 | 600 |
| 26 Jun 2024 | 5.70 | 5.70 | 5.64 | 5.64 | 5.64 | 1,700 |
| 25 Jun 2024 | 5.75 | 5.75 | 5.66 | 5.71 | 5.71 | 1,100 |
| 24 Jun 2024 | 5.67 | 5.76 | 5.62 | 5.72 | 5.72 | 2,200 |
| 21 Jun 2024 | 5.76 | 5.84 | 5.71 | 5.71 | 5.71 | 5,100 |
| 20 Jun 2024 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | 1,500 |
| 18 Jun 2024 | 5.61 | 5.61 | 5.57 | 5.60 | 5.60 | 500 |
| 17 Jun 2024 | 5.70 | 5.70 | 5.57 | 5.61 | 5.61 | 4,000 |
| 14 Jun 2024 | 5.67 | 5.67 | 5.66 | 5.66 | 5.66 | 400 |
| 13 Jun 2024 | 5.60 | 5.63 | 5.60 | 5.60 | 5.60 | 3,300 |
| 12 Jun 2024 | 5.58 | 5.71 | 5.58 | 5.71 | 5.71 | 1,000 |
| 11 Jun 2024 | 5.70 | 5.70 | 5.58 | 5.58 | 5.58 | 2,700 |
| 10 Jun 2024 | 5.71 | 5.71 | 5.58 | 5.58 | 5.58 | 1,300 |
| 07 Jun 2024 | 5.58 | 5.76 | 5.58 | 5.63 | 5.63 | 2,100 |
| 06 Jun 2024 | 5.53 | 5.64 | 5.51 | 5.64 | 5.64 | 10,700 |
| 05 Jun 2024 | 5.67 | 5.67 | 5.53 | 5.53 | 5.53 | 3,200 |
| 04 Jun 2024 | 5.57 | 5.69 | 5.52 | 5.55 | 5.55 | 1,700 |
| 03 Jun 2024 | 5.61 | 5.68 | 5.53 | 5.64 | 5.64 | 3,700 |
| 31 May 2024 | 5.68 | 5.89 | 5.53 | 5.65 | 5.65 | 5,200 |
| 30 May 2024 | 5.82 | 6.11 | 5.15 | 5.61 | 5.61 | 16,500 |
| 29 May 2024 | 5.60 | 5.86 | 5.47 | 5.68 | 5.68 | 13,300 |
| 28 May 2024 | 5.60 | 5.65 | 5.46 | 5.53 | 5.53 | 7,800 |
| 24 May 2024 | 5.58 | 5.60 | 5.41 | 5.46 | 5.46 | 7,800 |
| 23 May 2024 | 5.74 | 5.74 | 5.45 | 5.46 | 5.46 | 4,500 |
| 22 May 2024 | 5.46 | 5.63 | 5.45 | 5.59 | 5.59 | 6,500 |
| 21 May 2024 | 5.48 | 5.63 | 5.48 | 5.50 | 5.50 | 6,700 |
| 20 May 2024 | 5.68 | 5.68 | 5.40 | 5.56 | 5.56 | 6,300 |
| 17 May 2024 | 5.56 | 5.74 | 5.38 | 5.57 | 5.57 | 3,400 |
| 16 May 2024 | 5.50 | 5.50 | 5.45 | 5.46 | 5.46 | 4,200 |
| 15 May 2024 | 5.50 | 5.69 | 5.40 | 5.50 | 5.50 | 6,100 |
| 14 May 2024 | 5.46 | 5.50 | 5.45 | 5.50 | 5.50 | 10,800 |
| 13 May 2024 | 5.35 | 5.51 | 5.35 | 5.51 | 5.51 | 4,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.