Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five (CPAC)
5.4950
-0.0250 (-0.45%)
NYSE · Last Trade: Apr 8th, 2:01 PM EDT
Historical Prices For Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five (CPAC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 5.76 | 5.76 | 5.52 | 5.52 | 11,844 | 5.52 |
| 4/04/2025 | 5.80 | 5.81 | 5.80 | 5.80 | 13,678 | 5.80 |
| 4/03/2025 | 5.81 | 5.81 | 5.80 | 5.80 | 5,706 | 5.80 |
| 4/02/2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5,153 | 5.81 |
| 4/01/2025 | 5.81 | 5.81 | 5.81 | 5.81 | 512 | 5.81 |
| 3/31/2025 | 5.80 | 5.81 | 5.80 | 5.80 | 1,683 | 5.80 |
| 3/28/2025 | 5.81 | 5.81 | 5.80 | 5.80 | 1,186 | 5.80 |
| 3/27/2025 | 5.80 | 5.81 | 5.80 | 5.80 | 7,803 | 5.80 |
| 3/26/2025 | 5.77 | 5.81 | 5.77 | 5.81 | 2,560 | 5.81 |
| 3/25/2025 | 5.77 | 5.78 | 5.77 | 5.78 | 2,637 | 5.78 |
| 3/24/2025 | 5.77 | 5.78 | 5.77 | 5.77 | 1,975 | 5.77 |
| 3/21/2025 | 5.80 | 5.80 | 5.71 | 5.77 | 2,096 | 5.77 |
| 3/20/2025 | 5.75 | 5.80 | 5.75 | 5.77 | 6,225 | 5.77 |
| 3/19/2025 | 5.75 | 5.77 | 5.75 | 5.75 | 4,702 | 5.75 |
| 3/18/2025 | 5.73 | 5.77 | 5.71 | 5.71 | 1,084 | 5.71 |
| 3/17/2025 | 5.74 | 5.74 | 5.72 | 5.72 | 3,666 | 5.72 |
| 3/14/2025 | 5.66 | 5.73 | 5.66 | 5.70 | 1,801 | 5.70 |
| 3/13/2025 | 5.77 | 5.77 | 5.75 | 5.75 | 893 | 5.75 |
| 3/12/2025 | 5.77 | 5.77 | 5.65 | 5.71 | 1,887 | 5.71 |
| 3/11/2025 | 5.77 | 5.77 | 5.65 | 5.69 | 2,982 | 5.69 |
| 3/10/2025 | 5.74 | 5.77 | 5.69 | 5.72 | 11,666 | 5.72 |
| 3/07/2025 | 5.80 | 5.80 | 5.76 | 5.76 | 758 | 5.76 |
| 3/06/2025 | 5.79 | 5.80 | 5.75 | 5.75 | 4,622 | 5.75 |
| 3/05/2025 | 5.77 | 5.77 | 5.75 | 5.75 | 3,738 | 5.75 |
| 3/04/2025 | 5.78 | 5.81 | 5.73 | 5.81 | 6,191 | 5.81 |
| 3/03/2025 | 5.92 | 5.92 | 5.77 | 5.80 | 3,149 | 5.80 |
| 2/28/2025 | 5.76 | 5.95 | 5.76 | 5.84 | 13,869 | 5.84 |
| 2/27/2025 | 5.87 | 5.87 | 5.82 | 5.83 | 911 | 5.83 |
| 2/26/2025 | 5.73 | 5.90 | 5.73 | 5.76 | 8,359 | 5.76 |
| 2/25/2025 | 5.76 | 5.90 | 5.76 | 5.78 | 6,485 | 5.78 |
| 2/24/2025 | 5.90 | 5.90 | 5.90 | 5.90 | 1,069 | 5.90 |
| 2/21/2025 | 5.79 | 5.84 | 5.77 | 5.77 | 6,962 | 5.77 |
| 2/20/2025 | 5.72 | 6.00 | 5.72 | 5.78 | 4,885 | 5.78 |
| 2/19/2025 | 5.71 | 5.84 | 5.71 | 5.84 | 3,711 | 5.84 |
| 2/18/2025 | 5.72 | 5.88 | 5.71 | 5.71 | 6,761 | 5.71 |
| 2/14/2025 | 5.82 | 5.90 | 5.82 | 5.90 | 3,270 | 5.90 |
| 2/13/2025 | 5.78 | 5.83 | 5.71 | 5.78 | 5,816 | 5.78 |
| 2/12/2025 | 6.00 | 6.00 | 5.70 | 5.88 | 2,676 | 5.88 |
| 2/11/2025 | 5.77 | 6.00 | 5.77 | 6.00 | 4,948 | 6.00 |
| 2/10/2025 | 5.90 | 5.90 | 5.70 | 5.78 | 3,583 | 5.78 |
| 2/07/2025 | 5.84 | 5.84 | 5.84 | 5.84 | 275 | 5.84 |
| 2/06/2025 | 5.77 | 5.90 | 5.66 | 5.80 | 10,617 | 5.80 |
| 2/05/2025 | 5.75 | 5.79 | 5.70 | 5.70 | 1,753 | 5.70 |
| 2/04/2025 | 5.86 | 5.90 | 5.80 | 5.90 | 4,142 | 5.90 |
| 2/03/2025 | 5.88 | 5.88 | 5.75 | 5.80 | 8,545 | 5.80 |
| 1/31/2025 | 5.93 | 5.99 | 5.81 | 5.89 | 6,616 | 5.89 |
| 1/30/2025 | 5.76 | 5.84 | 5.76 | 5.84 | 893 | 5.84 |
| 1/29/2025 | 5.65 | 5.81 | 5.65 | 5.73 | 1,937 | 5.73 |
| 1/28/2025 | 5.79 | 5.79 | 5.65 | 5.70 | 3,105 | 5.70 |
| 1/27/2025 | 5.78 | 5.86 | 5.66 | 5.68 | 7,246 | 5.68 |
| 1/24/2025 | 5.74 | 5.82 | 5.60 | 5.78 | 14,160 | 5.78 |
| 1/23/2025 | 5.65 | 5.76 | 5.65 | 5.65 | 4,331 | 5.65 |
| 1/22/2025 | 5.60 | 5.79 | 5.60 | 5.77 | 11,745 | 5.77 |
| 1/21/2025 | 5.64 | 5.80 | 5.60 | 5.60 | 13,196 | 5.60 |
| 1/17/2025 | 5.80 | 5.80 | 5.70 | 5.70 | 4,239 | 5.70 |
| 1/16/2025 | 5.75 | 6.20 | 5.70 | 5.70 | 13,028 | 5.70 |
| 1/15/2025 | 5.80 | 6.04 | 5.76 | 5.78 | 3,897 | 5.78 |
| 1/14/2025 | 5.60 | 5.77 | 5.60 | 5.68 | 8,734 | 5.68 |
| 1/13/2025 | 5.59 | 5.59 | 5.47 | 5.52 | 4,263 | 5.52 |
| 1/10/2025 | 5.37 | 5.45 | 5.37 | 5.45 | 4,532 | 5.45 |
| 1/08/2025 | 5.60 | 5.60 | 5.38 | 5.43 | 2,662 | 5.43 |