Cementos Pacasmayo S.A.A. (CPAC)
NYSE: CPAC · Real-Time Price · USD
5.42
+0.15 (2.83%)
At close: Apr 10, 2025, 3:59 PM
5.40
-0.02 (-0.30%)
After-hours: Apr 10, 2025, 8:00 PM EDT
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 5.38 | 5.57 | 5.35 | 5.42 | 5.42 | 2.83% | 8,067 |
| Apr 9, 2025 | 5.14 | 5.56 | 5.14 | 5.27 | 5.27 | 1.35% | 18,684 |
| Apr 8, 2025 | 5.61 | 5.61 | 5.20 | 5.20 | 5.20 | -5.80% | 15,697 |
| Apr 7, 2025 | 5.76 | 5.76 | 5.47 | 5.52 | 5.52 | -4.83% | 11,844 |
| Apr 4, 2025 | 5.80 | 5.81 | 5.80 | 5.80 | 5.80 | - | 13,678 |
| Apr 3, 2025 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | -0.17% | 5,706 |
| Apr 2, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 5,153 |
| Apr 1, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.17% | 512 |
| Mar 31, 2025 | 5.80 | 5.81 | 5.80 | 5.80 | 5.80 | - | 1,683 |
| Mar 28, 2025 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | - | 1,186 |
| Mar 27, 2025 | 5.80 | 5.81 | 5.80 | 5.80 | 5.80 | -0.17% | 7,803 |
| Mar 26, 2025 | 5.77 | 5.81 | 5.77 | 5.81 | 5.81 | 0.55% | 2,560 |
| Mar 25, 2025 | 5.77 | 5.78 | 5.77 | 5.78 | 5.78 | 0.14% | 2,637 |
| Mar 24, 2025 | 5.77 | 5.78 | 5.77 | 5.77 | 5.77 | 0.05% | 1,975 |
| Mar 21, 2025 | 5.80 | 5.80 | 5.71 | 5.77 | 5.77 | -0.05% | 2,096 |
| Mar 20, 2025 | 5.75 | 5.80 | 5.75 | 5.77 | 5.77 | 0.35% | 6,425 |
| Mar 19, 2025 | 5.75 | 5.77 | 5.75 | 5.75 | 5.75 | 0.75% | 4,703 |
| Mar 18, 2025 | 5.73 | 5.77 | 5.71 | 5.71 | 5.71 | -0.23% | 1,091 |
| Mar 17, 2025 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | 0.44% | 3,666 |
| Mar 14, 2025 | 5.66 | 5.73 | 5.66 | 5.70 | 5.70 | -0.96% | 1,801 |
| Mar 13, 2025 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | 0.70% | 921 |
| Mar 12, 2025 | 5.77 | 5.77 | 5.65 | 5.71 | 5.71 | 0.35% | 1,887 |
| Mar 11, 2025 | 5.77 | 5.77 | 5.65 | 5.69 | 5.69 | -0.52% | 2,982 |
| Mar 10, 2025 | 5.74 | 5.77 | 5.69 | 5.72 | 5.72 | -0.66% | 11,635 |
| Mar 7, 2025 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | 0.07% | 758 |
| Mar 6, 2025 | 5.79 | 5.80 | 5.75 | 5.75 | 5.75 | 0.14% | 4,622 |
| Mar 5, 2025 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | -1.10% | 3,738 |
| Mar 4, 2025 | 5.78 | 5.81 | 5.73 | 5.81 | 5.81 | 0.17% | 6,191 |
| Mar 3, 2025 | 5.92 | 5.92 | 5.77 | 5.80 | 5.80 | -0.68% | 3,149 |
| Feb 28, 2025 | 5.76 | 5.95 | 5.76 | 5.84 | 5.84 | 0.17% | 13,869 |
| Feb 27, 2025 | 5.87 | 5.87 | 5.82 | 5.83 | 5.83 | 1.22% | 911 |
| Feb 26, 2025 | 5.73 | 5.90 | 5.73 | 5.76 | 5.76 | -0.35% | 8,359 |
| Feb 25, 2025 | 5.76 | 5.90 | 5.76 | 5.78 | 5.78 | -2.07% | 6,485 |
| Feb 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.32% | 1,069 |
| Feb 21, 2025 | 5.79 | 5.84 | 5.77 | 5.77 | 5.77 | -0.21% | 6,962 |
| Feb 20, 2025 | 5.72 | 6.00 | 5.72 | 5.78 | 5.78 | -1.03% | 4,885 |
| Feb 19, 2025 | 5.71 | 5.84 | 5.71 | 5.84 | 5.84 | 2.28% | 3,714 |
| Feb 18, 2025 | 5.72 | 5.88 | 5.71 | 5.71 | 5.71 | -3.22% | 6,761 |
| Feb 14, 2025 | 5.82 | 5.90 | 5.82 | 5.90 | 5.90 | 2.08% | 3,270 |
| Feb 13, 2025 | 5.78 | 5.83 | 5.71 | 5.78 | 5.78 | -1.77% | 5,870 |
| Feb 12, 2025 | 6.00 | 6.00 | 5.70 | 5.88 | 5.88 | -1.93% | 2,676 |
| Feb 11, 2025 | 5.77 | 6.00 | 5.77 | 6.00 | 6.00 | 3.81% | 4,954 |
| Feb 10, 2025 | 5.90 | 5.90 | 5.70 | 5.78 | 5.78 | -1.03% | 3,583 |
| Feb 7, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.71% | 275 |
| Feb 6, 2025 | 5.77 | 5.90 | 5.66 | 5.80 | 5.80 | 1.74% | 10,617 |
| Feb 5, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -3.39% | 1,753 |
| Feb 4, 2025 | 5.86 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 4,142 |
| Feb 3, 2025 | 5.88 | 5.88 | 5.75 | 5.80 | 5.80 | -1.53% | 8,545 |
| Jan 31, 2025 | 5.93 | 5.99 | 5.81 | 5.89 | 5.89 | 0.91% | 6,616 |
| Jan 30, 2025 | 5.76 | 5.84 | 5.76 | 5.84 | 5.84 | 1.87% | 893 |