Cementos Pacasmayo S.A.A. (CPAC)
NYSE: CPAC · Real-Time Price · USD
6.07
-0.07 (-1.14%)
Jul 15, 2025, 4:00 PM - Market closed
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 5.93 | 6.07 | 5.93 | 6.07 | 6.07 | -1.14% | 5,103 |
| Jul 14, 2025 | 6.09 | 6.24 | 5.95 | 6.14 | 6.14 | 3.54% | 5,001 |
| Jul 11, 2025 | 6.11 | 6.16 | 5.93 | 5.93 | 5.93 | -4.35% | 16,311 |
| Jul 10, 2025 | 6.21 | 6.24 | 6.04 | 6.20 | 6.20 | 1.47% | 9,771 |
| Jul 9, 2025 | 6.18 | 6.18 | 6.11 | 6.11 | 6.11 | -1.13% | 869 |
| Jul 8, 2025 | 6.21 | 6.21 | 6.04 | 6.18 | 6.18 | 0.52% | 21,501 |
| Jul 7, 2025 | 6.28 | 6.29 | 6.10 | 6.15 | 6.15 | -0.03% | 9,957 |
| Jul 3, 2025 | 6.04 | 6.25 | 5.98 | 6.15 | 6.15 | - | 17,812 |
| Jul 2, 2025 | 6.35 | 6.35 | 6.08 | 6.15 | 6.15 | 0.33% | 6,215 |
| Jul 1, 2025 | 5.86 | 6.65 | 5.82 | 6.13 | 6.13 | 3.03% | 109,596 |
| Jun 30, 2025 | 5.90 | 6.00 | 5.87 | 5.95 | 5.95 | -0.83% | 13,110 |
| Jun 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.17% | 639 |
| Jun 26, 2025 | 5.97 | 6.00 | 5.97 | 5.99 | 5.99 | 0.50% | 5,318 |
| Jun 25, 2025 | 5.97 | 6.00 | 5.96 | 5.96 | 5.96 | 1.02% | 6,097 |
| Jun 24, 2025 | 5.85 | 5.91 | 5.85 | 5.90 | 5.90 | 0.96% | 914 |
| Jun 23, 2025 | 5.84 | 5.85 | 5.76 | 5.84 | 5.84 | 1.37% | 1,115 |
| Jun 20, 2025 | 5.75 | 5.85 | 5.73 | 5.77 | 5.77 | -1.45% | 1,114 |
| Jun 18, 2025 | 5.77 | 5.85 | 5.77 | 5.85 | 5.85 | - | 883 |
| Jun 17, 2025 | 5.84 | 5.85 | 5.84 | 5.85 | 5.85 | -0.17% | 1,792 |
| Jun 16, 2025 | 6.00 | 6.00 | 5.79 | 5.86 | 5.86 | -0.80% | 984 |
| Jun 13, 2025 | 5.85 | 5.91 | 5.85 | 5.91 | 5.91 | -1.06% | 4,798 |
| Jun 12, 2025 | 5.85 | 5.99 | 5.82 | 5.97 | 5.97 | 0.34% | 4,610 |
| Jun 11, 2025 | 6.00 | 6.00 | 5.85 | 5.95 | 5.95 | -0.83% | 2,819 |
| Jun 10, 2025 | 5.97 | 6.00 | 5.72 | 6.00 | 6.00 | 0.33% | 2,453 |
| Jun 9, 2025 | 6.00 | 6.00 | 5.83 | 5.98 | 5.98 | 0.72% | 8,449 |
| Jun 6, 2025 | 5.92 | 5.97 | 5.92 | 5.94 | 5.94 | -0.72% | 1,779 |
| Jun 5, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 1,344 |
| Jun 4, 2025 | 5.99 | 5.99 | 5.97 | 5.98 | 5.98 | 0.52% | 1,620 |
| Jun 3, 2025 | 5.98 | 6.00 | 5.92 | 5.95 | 5.95 | -0.02% | 1,875 |
| Jun 2, 2025 | 5.89 | 5.98 | 5.83 | 5.95 | 5.95 | -0.83% | 4,011 |
| May 30, 2025 | 5.83 | 6.00 | 5.70 | 6.00 | 6.00 | 2.92% | 11,043 |
| May 29, 2025 | 5.79 | 5.83 | 5.79 | 5.83 | 5.83 | 3.11% | 1,406 |
| May 28, 2025 | 5.83 | 5.83 | 5.65 | 5.65 | 5.65 | -2.84% | 3,782 |
| May 27, 2025 | 5.81 | 5.82 | 5.80 | 5.82 | 5.82 | 1.46% | 2,411 |
| May 23, 2025 | 5.74 | 5.76 | 5.71 | 5.74 | 5.74 | 1.47% | 943 |
| May 22, 2025 | 5.50 | 5.65 | 5.49 | 5.65 | 5.65 | -0.41% | 1,947 |
| May 21, 2025 | 5.76 | 5.76 | 5.68 | 5.68 | 5.68 | -1.06% | 969 |
| May 20, 2025 | 5.47 | 5.74 | 5.47 | 5.74 | 5.74 | 5.25% | 1,705 |
| May 19, 2025 | 5.71 | 5.75 | 5.45 | 5.45 | 5.45 | -3.20% | 2,136 |
| May 16, 2025 | 5.74 | 5.75 | 5.57 | 5.63 | 5.63 | 0.02% | 3,151 |
| May 15, 2025 | 5.67 | 5.75 | 5.63 | 5.63 | 5.63 | 0.46% | 1,095 |
| May 14, 2025 | 5.74 | 5.75 | 5.59 | 5.60 | 5.60 | -1.70% | 3,478 |
| May 13, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 0.88% | 1,905 |
| May 12, 2025 | 5.63 | 5.65 | 5.63 | 5.65 | 5.65 | 0.89% | 2,460 |
| May 9, 2025 | 5.58 | 5.60 | 5.50 | 5.60 | 5.60 | 1.08% | 3,284 |
| May 8, 2025 | 5.43 | 5.54 | 5.43 | 5.54 | 5.54 | - | 761 |
| May 7, 2025 | 5.52 | 5.55 | 5.42 | 5.54 | 5.54 | 1.61% | 6,007 |
| May 6, 2025 | 5.45 | 5.59 | 5.40 | 5.45 | 5.45 | -0.87% | 1,605 |
| May 5, 2025 | 5.32 | 5.58 | 5.20 | 5.50 | 5.50 | 2.61% | 56,234 |
| May 2, 2025 | 5.41 | 5.41 | 5.36 | 5.36 | 5.36 | -2.40% | 11,016 |