Cementos Pacasmayo S.A.A. (CPAC)
NYSE: CPAC · Real-Time Price · USD
5.85
-0.01 (-0.17%)
Jun 17, 2025, 4:00 PM - Market closed
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | -0.09% | 1,803 |
| Apr 30, 2025 | 5.63 | 5.66 | 5.50 | 5.50 | 5.50 | -1.84% | 4,167 |
| Apr 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | 426 |
| Apr 28, 2025 | 5.48 | 5.57 | 5.47 | 5.55 | 5.55 | 0.91% | 4,380 |
| Apr 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 295 |
| Apr 24, 2025 | 5.60 | 5.60 | 5.40 | 5.45 | 5.45 | -0.37% | 5,611 |
| Apr 23, 2025 | 5.56 | 5.56 | 5.47 | 5.47 | 5.47 | 0.18% | 755 |
| Apr 22, 2025 | 5.67 | 5.67 | 5.41 | 5.46 | 5.46 | -3.36% | 8,029 |
| Apr 21, 2025 | 5.47 | 5.68 | 5.47 | 5.65 | 5.65 | 3.29% | 1,603 |
| Apr 17, 2025 | 5.31 | 5.47 | 5.31 | 5.47 | 5.47 | 1.48% | 2,432 |
| Apr 16, 2025 | 5.34 | 5.44 | 5.31 | 5.39 | 5.39 | 0.19% | 4,696 |
| Apr 15, 2025 | 5.40 | 5.41 | 5.33 | 5.38 | 5.38 | 1.13% | 3,200 |
| Apr 14, 2025 | 5.19 | 5.53 | 5.19 | 5.32 | 5.32 | 4.31% | 17,464 |
| Apr 11, 2025 | 5.55 | 5.55 | 5.10 | 5.10 | 5.10 | -5.89% | 14,284 |
| Apr 10, 2025 | 5.38 | 5.57 | 5.35 | 5.42 | 5.42 | 2.83% | 8,105 |
| 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 |