Cementos Pacasmayo S.A.A. (CPAC)
NYSE: CPAC · Real-Time Price · USD
6.54
+0.24 (3.81%)
Nov 20, 2024, 3:59 PM EST - Market closed
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.52 | 6.56 | 6.17 | 6.54 | 6.54 | 3.81% | 41,928 |
| Nov 19, 2024 | 6.50 | 6.64 | 6.11 | 6.30 | 6.30 | -0.79% | 55,647 |
| Nov 18, 2024 | 6.48 | 6.48 | 6.30 | 6.35 | 6.35 | 0.47% | 45,961 |
| Nov 15, 2024 | 6.35 | 6.36 | 6.31 | 6.32 | 6.32 | 0.16% | 9,170 |
| Nov 14, 2024 | 6.35 | 6.37 | 6.27 | 6.31 | 6.31 | -0.63% | 11,405 |
| Nov 13, 2024 | 6.23 | 6.48 | 6.23 | 6.35 | 6.35 | - | 5,519 |
| Nov 12, 2024 | 6.34 | 6.36 | 6.28 | 6.35 | 6.35 | 0.24% | 11,388 |
| Nov 11, 2024 | 6.11 | 6.35 | 6.11 | 6.34 | 6.34 | 2.34% | 38,640 |
| Nov 8, 2024 | 6.34 | 6.34 | 6.19 | 6.19 | 6.19 | -3.13% | 10,554 |
| Nov 7, 2024 | 6.22 | 6.39 | 6.22 | 6.39 | 6.39 | 3.90% | 5,640 |
| Nov 6, 2024 | 6.31 | 6.31 | 5.95 | 6.15 | 6.15 | -0.16% | 15,488 |
| Nov 5, 2024 | 6.38 | 6.38 | 6.07 | 6.16 | 6.16 | -2.07% | 9,392 |
| Nov 4, 2024 | 6.55 | 6.65 | 6.20 | 6.29 | 6.29 | -3.68% | 9,039 |
| Nov 1, 2024 | 6.58 | 6.59 | 6.34 | 6.53 | 6.53 | 0.46% | 14,680 |
| Oct 31, 2024 | 6.50 | 6.63 | 6.36 | 6.50 | 6.50 | 2.85% | 9,789 |
| Oct 30, 2024 | 6.38 | 6.58 | 6.11 | 6.32 | 6.32 | 1.44% | 40,138 |
| Oct 29, 2024 | 6.00 | 6.24 | 5.92 | 6.23 | 6.23 | 4.88% | 73,799 |
| Oct 28, 2024 | 5.98 | 5.98 | 5.90 | 5.94 | 5.94 | -0.50% | 5,709 |
| Oct 25, 2024 | 5.98 | 5.98 | 5.96 | 5.97 | 5.97 | -0.17% | 4,717 |
| Oct 24, 2024 | 5.90 | 5.98 | 5.90 | 5.98 | 5.98 | 2.40% | 2,278 |
| Oct 23, 2024 | 5.97 | 5.98 | 5.84 | 5.84 | 5.84 | -1.02% | 1,011 |
| Oct 22, 2024 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 1.20% | 1,972 |
| Oct 21, 2024 | 5.83 | 5.83 | 5.74 | 5.83 | 5.83 | 0.87% | 1,337 |
| Oct 18, 2024 | 5.71 | 5.80 | 5.71 | 5.78 | 5.78 | 0.35% | 8,841 |
| Oct 17, 2024 | 5.74 | 5.78 | 5.74 | 5.76 | 5.76 | 0.35% | 14,485 |
| Oct 16, 2024 | 5.79 | 5.79 | 5.70 | 5.74 | 5.74 | -0.83% | 3,195 |
| Oct 15, 2024 | 5.70 | 5.80 | 5.70 | 5.79 | 5.79 | 0.31% | 24,512 |
| Oct 14, 2024 | 5.76 | 5.80 | 5.70 | 5.77 | 5.77 | 0.17% | 6,147 |
| Oct 11, 2024 | 5.73 | 5.78 | 5.73 | 5.76 | 5.76 | 0.77% | 6,061 |
| Oct 10, 2024 | 5.87 | 5.88 | 5.72 | 5.72 | 5.72 | -1.45% | 4,500 |
| Oct 9, 2024 | 5.82 | 5.82 | 5.79 | 5.80 | 5.80 | -0.34% | 952 |
| Oct 8, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 364 |
| Oct 7, 2024 | 5.74 | 5.82 | 5.74 | 5.82 | 5.82 | 0.34% | 1,572 |
| Oct 4, 2024 | 5.80 | 5.83 | 5.78 | 5.80 | 5.80 | -0.43% | 11,880 |
| Oct 3, 2024 | 5.76 | 5.85 | 5.76 | 5.83 | 5.83 | -0.09% | 2,507 |
| Oct 2, 2024 | 5.79 | 5.83 | 5.78 | 5.83 | 5.83 | 2.08% | 1,049 |
| Oct 1, 2024 | 5.78 | 5.78 | 5.71 | 5.71 | 5.71 | -0.68% | 1,147 |
| Sep 30, 2024 | 5.76 | 5.80 | 5.70 | 5.75 | 5.75 | - | 18,370 |
| Sep 27, 2024 | 5.72 | 5.75 | 5.72 | 5.75 | 5.75 | 0.26% | 12,645 |
| Sep 26, 2024 | 5.75 | 5.77 | 5.70 | 5.74 | 5.74 | 0.17% | 4,530 |
| Sep 25, 2024 | 5.70 | 5.75 | 5.70 | 5.73 | 5.73 | 0.44% | 2,587 |
| Sep 24, 2024 | 5.70 | 5.76 | 5.70 | 5.70 | 5.70 | -1.21% | 913 |
| Sep 23, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1.58% | 266 |
| Sep 20, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 271 |
| Sep 19, 2024 | 5.72 | 5.75 | 5.68 | 5.68 | 5.68 | -0.53% | 1,419 |
| Sep 18, 2024 | 5.69 | 5.72 | 5.65 | 5.71 | 5.71 | 0.35% | 4,184 |
| Sep 17, 2024 | 5.61 | 5.70 | 5.61 | 5.69 | 5.69 | 2.15% | 4,579 |
| Sep 16, 2024 | 5.61 | 5.67 | 5.53 | 5.57 | 5.57 | -1.76% | 6,314 |
| Sep 13, 2024 | 5.65 | 5.68 | 5.65 | 5.67 | 5.67 | -0.53% | 1,653 |
| Sep 12, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.18% | 1,478 |
| Sep 11, 2024 | 5.60 | 5.77 | 5.59 | 5.71 | 5.71 | 1.60% | 8,912 |
| Sep 10, 2024 | 5.56 | 5.68 | 5.56 | 5.62 | 5.62 | -0.88% | 1,164 |
| Sep 9, 2024 | 5.60 | 5.67 | 5.60 | 5.67 | 5.67 | 0.18% | 1,093 |
| Sep 6, 2024 | 5.77 | 5.80 | 5.58 | 5.66 | 5.66 | 1.56% | 9,822 |
| Sep 5, 2024 | 5.70 | 5.80 | 5.57 | 5.57 | 5.57 | -0.13% | 7,971 |
| Sep 4, 2024 | 5.52 | 5.61 | 5.52 | 5.58 | 5.58 | - | 5,238 |
| Sep 3, 2024 | 5.79 | 5.79 | 5.51 | 5.58 | 5.58 | 0.54% | 2,681 |
| Aug 30, 2024 | 5.75 | 5.75 | 5.46 | 5.55 | 5.55 | -2.72% | 1,763 |
| Aug 29, 2024 | 5.61 | 5.72 | 5.61 | 5.71 | 5.71 | 0.62% | 6,815 |
| Aug 28, 2024 | 5.69 | 5.69 | 5.62 | 5.67 | 5.67 | 1.25% | 2,174 |
| Aug 27, 2024 | 5.45 | 5.62 | 5.45 | 5.60 | 5.60 | 2.19% | 3,012 |
| Aug 26, 2024 | 5.48 | 5.64 | 5.43 | 5.48 | 5.48 | -2.49% | 2,450 |
| Aug 23, 2024 | 5.50 | 5.62 | 5.50 | 5.62 | 5.62 | 1.33% | 832 |
| Aug 22, 2024 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | -1.14% | 342 |
| Aug 21, 2024 | 5.51 | 5.61 | 5.51 | 5.61 | 5.61 | 0.36% | 849 |
| Aug 20, 2024 | 5.75 | 5.75 | 5.59 | 5.59 | 5.59 | 0.36% | 620 |
| Aug 19, 2024 | 5.74 | 5.74 | 5.49 | 5.57 | 5.57 | -2.11% | 5,293 |
| Aug 16, 2024 | 5.62 | 5.72 | 5.45 | 5.69 | 5.69 | -1.90% | 5,838 |
| Aug 15, 2024 | 5.48 | 5.85 | 5.48 | 5.80 | 5.80 | 5.65% | 6,171 |
| Aug 14, 2024 | 5.57 | 5.80 | 5.49 | 5.49 | 5.49 | -2.17% | 6,478 |
| Aug 13, 2024 | 5.62 | 5.70 | 5.60 | 5.61 | 5.61 | -0.14% | 1,519 |
| Aug 12, 2024 | 5.55 | 5.75 | 5.46 | 5.62 | 5.62 | 1.26% | 10,311 |
| Aug 9, 2024 | 5.76 | 5.76 | 5.55 | 5.55 | 5.55 | -1.77% | 6,344 |
| Aug 8, 2024 | 5.59 | 5.70 | 5.50 | 5.65 | 5.65 | 1.82% | 63,761 |
| Aug 7, 2024 | 5.54 | 5.65 | 5.43 | 5.55 | 5.55 | -0.56% | 5,811 |
| Aug 6, 2024 | 5.56 | 5.72 | 5.44 | 5.58 | 5.58 | -1.06% | 4,274 |
| Aug 5, 2024 | 5.41 | 5.64 | 5.31 | 5.64 | 5.64 | 3.11% | 7,683 |
| Aug 2, 2024 | 5.70 | 5.70 | 5.47 | 5.47 | 5.47 | -4.87% | 1,732 |
| Aug 1, 2024 | 5.68 | 5.79 | 5.68 | 5.75 | 5.75 | 0.52% | 818 |
| Jul 31, 2024 | 5.56 | 5.72 | 5.56 | 5.72 | 5.72 | 0.47% | 2,898 |
| Jul 30, 2024 | 5.65 | 5.69 | 5.55 | 5.69 | 5.69 | -0.47% | 2,001 |
| Jul 29, 2024 | 5.75 | 5.75 | 5.61 | 5.72 | 5.72 | -0.17% | 5,095 |
| Jul 26, 2024 | 5.52 | 5.73 | 5.52 | 5.73 | 5.73 | 4.95% | 1,260 |
| Jul 25, 2024 | 5.31 | 5.55 | 5.31 | 5.46 | 5.46 | 0.78% | 9,861 |
| Jul 24, 2024 | 5.49 | 5.52 | 5.35 | 5.42 | 5.42 | 0.71% | 3,083 |
| Jul 23, 2024 | 5.38 | 5.57 | 5.35 | 5.38 | 5.38 | -3.06% | 7,150 |
| Jul 22, 2024 | 5.55 | 5.80 | 5.45 | 5.55 | 5.55 | -0.18% | 7,732 |
| Jul 19, 2024 | 5.58 | 5.61 | 5.56 | 5.56 | 5.56 | -1.77% | 3,890 |
| Jul 18, 2024 | 5.65 | 5.72 | 5.64 | 5.66 | 5.66 | 0.18% | 1,687 |
| Jul 17, 2024 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | 2.73% | 3,339 |
| Jul 16, 2024 | 5.65 | 5.65 | 5.47 | 5.50 | 5.50 | -2.31% | 1,917 |
| Jul 15, 2024 | 5.65 | 5.65 | 5.55 | 5.63 | 5.63 | 2.18% | 4,197 |
| Jul 12, 2024 | 5.55 | 5.63 | 5.44 | 5.51 | 5.51 | -0.81% | 7,476 |
| Jul 11, 2024 | 5.79 | 5.79 | 5.31 | 5.56 | 5.56 | 1.00% | 10,619 |
| Jul 10, 2024 | 5.69 | 5.69 | 5.50 | 5.50 | 5.50 | -1.43% | 2,670 |
| Jul 9, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.45% | 413 |
| Jul 8, 2024 | 5.77 | 5.77 | 5.27 | 5.50 | 5.50 | -3.34% | 7,336 |
| Jul 5, 2024 | 5.69 | 5.71 | 5.69 | 5.69 | 5.69 | -0.70% | 3,748 |
| Jul 3, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 169 |
| Jul 2, 2024 | 5.73 | 6.00 | 5.72 | 5.73 | 5.73 | -2.05% | 5,014 |