Cementos Pacasmayo S.A.A. (CPAC)
NYSE: CPAC · Real-Time Price · USD
5.89
+0.05 (0.91%)
Jan 31, 2025, 4:00 PM EST - Market closed
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 29, 2025 | 5.65 | 5.81 | 5.65 | 5.73 | 5.73 | 0.53% | 1,939 |
| Jan 28, 2025 | 5.79 | 5.79 | 5.66 | 5.70 | 5.70 | 0.35% | 3,106 |
| Jan 27, 2025 | 5.78 | 5.86 | 5.66 | 5.68 | 5.68 | -1.73% | 7,246 |
| Jan 24, 2025 | 5.74 | 5.82 | 5.60 | 5.78 | 5.78 | 2.30% | 14,160 |
| Jan 23, 2025 | 5.65 | 5.76 | 5.65 | 5.65 | 5.65 | -2.08% | 4,331 |
| Jan 22, 2025 | 5.60 | 5.79 | 5.60 | 5.77 | 5.77 | 3.04% | 11,745 |
| Jan 21, 2025 | 5.64 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 13,200 |
| Jan 17, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 4,239 |
| Jan 16, 2025 | 5.75 | 6.20 | 5.70 | 5.70 | 5.70 | -1.38% | 13,028 |
| Jan 15, 2025 | 5.80 | 6.04 | 5.76 | 5.78 | 5.78 | 1.67% | 3,897 |
| Jan 14, 2025 | 5.60 | 5.77 | 5.60 | 5.69 | 5.69 | 2.99% | 8,734 |
| Jan 13, 2025 | 5.59 | 5.59 | 5.47 | 5.52 | 5.52 | 1.28% | 4,263 |
| Jan 10, 2025 | 5.37 | 5.45 | 5.37 | 5.45 | 5.45 | 0.37% | 4,532 |
| Jan 8, 2025 | 5.60 | 5.60 | 5.38 | 5.43 | 5.43 | -1.45% | 2,662 |
| Jan 7, 2025 | 5.52 | 5.56 | 5.51 | 5.51 | 5.51 | 0.18% | 1,752 |
| Jan 6, 2025 | 5.59 | 5.61 | 5.50 | 5.50 | 5.50 | -2.48% | 4,270 |
| Jan 3, 2025 | 5.52 | 5.64 | 5.50 | 5.64 | 5.64 | 0.89% | 5,093 |
| Jan 2, 2025 | 5.25 | 5.59 | 5.25 | 5.59 | 5.59 | 6.88% | 15,512 |
| Dec 31, 2024 | 5.27 | 5.30 | 5.22 | 5.23 | 5.23 | -0.38% | 11,580 |
| Dec 30, 2024 | 5.20 | 5.37 | 5.18 | 5.25 | 5.25 | -1.87% | 23,083 |
| Dec 27, 2024 | 5.30 | 5.50 | 5.30 | 5.35 | 5.35 | -0.56% | 11,295 |
| Dec 26, 2024 | 5.37 | 5.41 | 5.26 | 5.38 | 5.38 | - | 9,151 |
| Dec 24, 2024 | 5.37 | 5.44 | 5.37 | 5.38 | 5.38 | 0.19% | 1,136 |
| Dec 23, 2024 | 5.73 | 5.73 | 5.31 | 5.37 | 5.37 | -3.42% | 18,654 |
| Dec 20, 2024 | 5.65 | 5.73 | 5.42 | 5.56 | 5.56 | -2.20% | 6,206 |
| Dec 19, 2024 | 5.95 | 5.95 | 5.69 | 5.69 | 5.69 | -2.99% | 2,444 |
| Dec 18, 2024 | 6.00 | 6.00 | 5.80 | 5.86 | 5.86 | -0.85% | 13,767 |
| Dec 17, 2024 | 6.09 | 6.09 | 5.85 | 5.91 | 5.91 | -2.31% | 9,593 |
| Dec 16, 2024 | 6.00 | 6.10 | 5.87 | 6.05 | 6.05 | 1.17% | 9,656 |
| Dec 13, 2024 | 5.80 | 5.98 | 5.80 | 5.98 | 5.98 | 0.84% | 5,501 |
| Dec 12, 2024 | 5.97 | 6.03 | 5.89 | 5.93 | 5.93 | -0.34% | 27,755 |
| Dec 11, 2024 | 6.03 | 6.03 | 5.85 | 5.95 | 5.95 | -0.50% | 7,078 |
| Dec 10, 2024 | 5.88 | 6.01 | 5.77 | 5.98 | 5.98 | 2.12% | 7,995 |
| Dec 9, 2024 | 5.85 | 5.89 | 5.65 | 5.86 | 5.86 | -0.91% | 3,279 |
| Dec 6, 2024 | 6.01 | 6.01 | 5.87 | 5.91 | 5.91 | -0.34% | 3,321 |
| Dec 5, 2024 | 5.79 | 5.94 | 5.79 | 5.93 | 5.93 | 0.71% | 8,084 |
| Dec 4, 2024 | 5.75 | 5.93 | 5.74 | 5.89 | 5.89 | 2.94% | 11,576 |
| Dec 3, 2024 | 5.69 | 5.74 | 5.68 | 5.72 | 5.72 | 0.53% | 9,729 |
| Dec 2, 2024 | 5.67 | 5.77 | 5.64 | 5.69 | 5.69 | -1.04% | 16,024 |
| Nov 29, 2024 | 5.86 | 5.86 | 5.70 | 5.75 | 5.75 | - | 5,841 |
| Nov 27, 2024 | 5.76 | 5.77 | 5.65 | 5.75 | 5.75 | 1.59% | 5,888 |
| Nov 26, 2024 | 5.82 | 5.82 | 5.64 | 5.66 | 5.66 | 0.35% | 6,122 |
| Nov 25, 2024 | 5.78 | 5.78 | 5.60 | 5.64 | 5.64 | -2.51% | 14,980 |
| Nov 22, 2024 | 5.93 | 5.95 | 5.68 | 5.79 | 5.79 | -2.45% | 18,142 |
| Nov 21, 2024 | 6.00 | 6.00 | 5.77 | 5.93 | 5.93 | -9.33% | 37,740 |
| Nov 20, 2024 | 6.52 | 6.56 | 6.17 | 6.54 | 5.99 | 3.81% | 42,342 |
| Nov 19, 2024 | 6.50 | 6.64 | 6.11 | 6.30 | 5.77 | -0.79% | 55,647 |
| Nov 18, 2024 | 6.48 | 6.48 | 6.30 | 6.35 | 5.82 | 0.47% | 45,961 |
| Nov 15, 2024 | 6.35 | 6.36 | 6.31 | 6.32 | 5.79 | 0.16% | 9,170 |
| Nov 14, 2024 | 6.35 | 6.37 | 6.27 | 6.31 | 5.78 | -0.63% | 11,405 |
| Nov 13, 2024 | 6.23 | 6.48 | 6.23 | 6.35 | 5.82 | - | 5,519 |
| Nov 12, 2024 | 6.34 | 6.36 | 6.28 | 6.35 | 5.82 | 0.24% | 11,388 |
| Nov 11, 2024 | 6.11 | 6.35 | 6.11 | 6.34 | 5.80 | 2.34% | 38,640 |
| Nov 8, 2024 | 6.34 | 6.34 | 6.19 | 6.19 | 5.67 | -3.13% | 10,554 |
| Nov 7, 2024 | 6.22 | 6.39 | 6.22 | 6.39 | 5.86 | 3.90% | 5,640 |
| Nov 6, 2024 | 6.31 | 6.31 | 5.95 | 6.15 | 5.64 | -0.16% | 15,488 |
| Nov 5, 2024 | 6.38 | 6.38 | 6.07 | 6.16 | 5.64 | -2.07% | 9,392 |
| Nov 4, 2024 | 6.55 | 6.65 | 6.20 | 6.29 | 5.76 | -3.68% | 9,039 |
| Nov 1, 2024 | 6.58 | 6.59 | 6.34 | 6.53 | 5.98 | 0.46% | 14,680 |
| Oct 31, 2024 | 6.50 | 6.63 | 6.36 | 6.50 | 5.96 | 2.85% | 9,789 |
| Oct 30, 2024 | 6.38 | 6.58 | 6.11 | 6.32 | 5.79 | 1.44% | 40,138 |
| Oct 29, 2024 | 6.00 | 6.24 | 5.92 | 6.23 | 5.71 | 4.88% | 73,799 |
| Oct 28, 2024 | 5.98 | 5.98 | 5.90 | 5.94 | 5.44 | -0.50% | 5,709 |
| Oct 25, 2024 | 5.98 | 5.98 | 5.96 | 5.97 | 5.47 | -0.17% | 4,717 |
| Oct 24, 2024 | 5.90 | 5.98 | 5.90 | 5.98 | 5.48 | 2.40% | 2,278 |
| Oct 23, 2024 | 5.97 | 5.98 | 5.84 | 5.84 | 5.35 | -1.02% | 1,011 |
| Oct 22, 2024 | 5.75 | 5.90 | 5.75 | 5.90 | 5.41 | 1.20% | 1,972 |
| Oct 21, 2024 | 5.83 | 5.83 | 5.74 | 5.83 | 5.34 | 0.87% | 1,337 |
| Oct 18, 2024 | 5.71 | 5.80 | 5.71 | 5.78 | 5.30 | 0.35% | 8,841 |
| Oct 17, 2024 | 5.74 | 5.78 | 5.74 | 5.76 | 5.28 | 0.35% | 14,485 |
| Oct 16, 2024 | 5.79 | 5.79 | 5.70 | 5.74 | 5.26 | -0.83% | 3,195 |
| Oct 15, 2024 | 5.70 | 5.80 | 5.70 | 5.79 | 5.30 | 0.31% | 24,512 |
| Oct 14, 2024 | 5.76 | 5.80 | 5.70 | 5.77 | 5.29 | 0.17% | 6,147 |
| Oct 11, 2024 | 5.73 | 5.78 | 5.73 | 5.76 | 5.28 | 0.77% | 6,061 |
| Oct 10, 2024 | 5.87 | 5.88 | 5.72 | 5.72 | 5.24 | -1.45% | 4,500 |
| Oct 9, 2024 | 5.82 | 5.82 | 5.79 | 5.80 | 5.31 | -0.34% | 952 |
| Oct 8, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.33 | - | 364 |
| Oct 7, 2024 | 5.74 | 5.82 | 5.74 | 5.82 | 5.33 | 0.34% | 1,572 |
| Oct 4, 2024 | 5.80 | 5.83 | 5.78 | 5.80 | 5.31 | -0.43% | 11,880 |
| Oct 3, 2024 | 5.76 | 5.85 | 5.76 | 5.83 | 5.34 | -0.09% | 2,507 |
| Oct 2, 2024 | 5.79 | 5.83 | 5.78 | 5.83 | 5.34 | 2.08% | 1,049 |
| Oct 1, 2024 | 5.78 | 5.78 | 5.71 | 5.71 | 5.23 | -0.68% | 1,147 |
| Sep 30, 2024 | 5.76 | 5.80 | 5.70 | 5.75 | 5.27 | - | 18,370 |
| Sep 27, 2024 | 5.72 | 5.75 | 5.72 | 5.75 | 5.27 | 0.26% | 12,645 |
| Sep 26, 2024 | 5.75 | 5.77 | 5.70 | 5.74 | 5.26 | 0.17% | 4,530 |
| Sep 25, 2024 | 5.70 | 5.75 | 5.70 | 5.73 | 5.25 | 0.44% | 2,587 |
| Sep 24, 2024 | 5.70 | 5.76 | 5.70 | 5.70 | 5.22 | -1.21% | 913 |
| Sep 23, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.29 | 1.58% | 266 |
| Sep 20, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.20 | - | 271 |
| Sep 19, 2024 | 5.72 | 5.75 | 5.68 | 5.68 | 5.20 | -0.53% | 1,419 |
| Sep 18, 2024 | 5.69 | 5.72 | 5.65 | 5.71 | 5.23 | 0.35% | 4,184 |
| Sep 17, 2024 | 5.61 | 5.70 | 5.61 | 5.69 | 5.21 | 2.15% | 4,579 |
| Sep 16, 2024 | 5.61 | 5.67 | 5.53 | 5.57 | 5.10 | -1.76% | 6,314 |
| Sep 13, 2024 | 5.65 | 5.68 | 5.65 | 5.67 | 5.20 | -0.53% | 1,653 |
| Sep 12, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.22 | -0.18% | 1,478 |
| Sep 11, 2024 | 5.60 | 5.77 | 5.59 | 5.71 | 5.23 | 1.60% | 8,912 |
| Sep 10, 2024 | 5.56 | 5.68 | 5.56 | 5.62 | 5.15 | -0.88% | 1,164 |
| Sep 9, 2024 | 5.60 | 5.67 | 5.60 | 5.67 | 5.20 | 0.18% | 1,093 |