Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cementos Pacasmayo S.A.A ADR (NY: CPAC )

5.650 +0.040 (+0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	5.976	5.976	5.976	5.976	290	-0.14(-2.36%)
Feb 27, 2020	6.183	6.183	6.121	6.121	511	-0.07(-1.11%)
Feb 26, 2020	6.322	6.322	6.190	6.190	985	-0.10(-1.55%)
Feb 25, 2020	6.059	6.287	6.059	6.287	2,025	+0.23(+3.77%)
Feb 24, 2020	6.059	6.059	6.059	6.059	357	+0.00(+0.00%)
Feb 21, 2020	6.059	6.059	6.059	6.059	145	+0.00(+0.00%)
Feb 20, 2020	6.059	6.059	6.059	6.059	279	+0.00(+0.00%)
Feb 19, 2020	6.290	6.290	6.059	6.059	617	-0.10(-1.56%)
Feb 18, 2020	6.258	6.334	6.155	6.155	27,693	-0.14(-2.20%)
Feb 14, 2020	6.258	6.294	6.258	6.294	5,089	+0.04(+0.56%)
Feb 13, 2020	6.327	6.327	6.258	6.258	6,183	-0.15(-2.32%)
Feb 12, 2020	6.479	6.479	6.279	6.407	1,397	-0.01(-0.23%)
Feb 11, 2020	6.422	6.422	6.422	6.422	1,600	+0.05(+0.74%)
Feb 10, 2020	6.373	6.375	6.369	6.375	8,098	+0.00(+0.06%)
Feb 07, 2020	6.371	6.371	6.371	6.371	290	+0.01(+0.14%)
Feb 06, 2020	6.327	6.396	6.327	6.362	2,374	-0.03(-0.54%)
Feb 05, 2020	6.396	6.396	6.396	6.396	21	+0.00(+0.00%)
Feb 04, 2020	6.396	6.396	6.396	6.396	202	+0.08(+1.22%)
Feb 03, 2020	6.339	6.339	6.319	6.319	72,854	-0.02(-0.25%)
Jan 31, 2020	6.279	6.335	6.279	6.335	290	-0.06(-0.96%)
Jan 30, 2020	6.396	6.396	6.396	6.396	5	+0.00(+0.00%)
Jan 29, 2020	6.304	6.396	6.304	6.396	51,316	+0.03(+0.54%)
Jan 28, 2020	6.307	6.362	6.307	6.362	1,310	+0.05(+0.76%)
Jan 27, 2020	6.396	6.396	6.286	6.314	33,410	-0.08(-1.29%)
Jan 24, 2020	6.279	6.396	6.279	6.396	5,234	+0.12(+1.86%)
Jan 23, 2020	6.293	6.293	6.279	6.279	6,896	+0.09(+1.46%)
Jan 22, 2020	6.189	6.189	6.189	6.189	497	-0.12(-1.98%)
Jan 21, 2020	6.307	6.314	6.307	6.314	597	+0.08(+1.21%)
Jan 16, 2020		6.238	6.238	6.238	0	-0.00(-0.02%)
Jan 15, 2020	6.239	6.239	6.239	6.239	754	-0.10(-1.51%)
Jan 14, 2020	6.334	6.334	6.334	6.334	116	+0.00(+0.00%)
Jan 13, 2020	6.348	6.348	6.280	6.334	77,604	+0.01(+0.11%)
Jan 10, 2020	6.279	6.355	6.279	6.327	10,468	+0.05(+0.82%)
Jan 09, 2020	6.276	6.276	6.276	6.276	551	-0.03(-0.49%)
Jan 08, 2020	6.183	6.307	6.107	6.307	2,675	+0.15(+2.46%)
Jan 07, 2020	6.197	6.197	6.155	6.155	542	-0.04(-0.67%)
Jan 06, 2020	6.320	6.320	6.190	6.197	2,703	-0.02(-0.39%)
Jan 03, 2020	6.221	6.221	6.221	6.221	145	+0.00(+0.00%)
Jan 02, 2020	6.314	6.348	6.221	6.221	2,303	-0.13(-2.05%)
Dec 31, 2019	6.307	6.353	6.307	6.351	727	+0.02(+0.37%)
Dec 30, 2019	6.341	6.341	6.314	6.327	1,282	-0.10(-1.60%)
Dec 27, 2019	6.420	6.527	6.420	6.430	2,326	+0.02(+0.32%)
Dec 26, 2019	6.398	6.437	6.375	6.410	3,933	-0.02(-0.33%)
Dec 24, 2019	6.431	6.431	6.431	6.431	290	+0.12(+1.86%)
Dec 23, 2019	6.314	6.315	6.314	6.314	1,170	+0.12(+2.00%)
Dec 20, 2019	6.190	6.190	6.190	6.190	145	+0.00(+0.00%)
Dec 19, 2019	6.203	6.203	6.190	6.190	1,099	-0.14(-2.28%)
Dec 18, 2019	6.224	6.341	6.214	6.334	12,039	+0.14(+2.33%)
Dec 17, 2019	6.190	6.224	6.176	6.190	8,692	+0.07(+1.12%)
Dec 16, 2019	6.117	6.190	6.117	6.121	2,435	+0.00(+0.01%)
Dec 13, 2019	6.155	6.155	6.104	6.121	48,709	+0.01(+0.23%)
Dec 12, 2019	6.004	6.107	6.004	6.107	712	+0.22(+3.76%)
Dec 11, 2019	6.128	6.128	5.825	5.886	98,178	-0.24(-3.95%)
Dec 10, 2019	6.128	6.132	6.128	6.128	1,257	+0.00(+0.00%)
Dec 09, 2019	6.135	6.154	6.128	6.128	1,666	-0.12(-1.98%)
Dec 06, 2019	6.382	6.412	6.190	6.252	11,050	-0.03(-0.54%)
Dec 05, 2019	6.215	6.300	6.163	6.286	11,112	+0.08(+1.22%)
Dec 04, 2019	6.300	6.300	6.170	6.210	7,263	-0.02(-0.37%)
Dec 03, 2019	6.194	6.241	6.137	6.233	4,947	+0.03(+0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cementos Pacasmayo S.A.A ADR (NY: CPAC )

Historical Prices