Get the Stockscreener App
6.16
2.07%
-0.13
After Hours:
6.12
-0.04
-0.65%
Cementos Pacasmayo S A A Adr Stock (CPAC) Price History
The historical daily chart and data for Cementos Pacasmayo S A A Adr stock (CPAC), show that the latest closing stock price as of November 05, 2024, is $6.16.
- Cementos Pacasmayo S A A Adr all-time high stock price is $14.11, occurred on April 30, 2018.
- The lowest Cementos Pacasmayo S A A Adr stock price recorded was $0.00 on July 03, 2024. Since then, Cementos Pacasmayo S A A Adr's stock price has risen over to $6.16 now.
- The 52-week high stock price for CPAC is $6.65, representing a 7.95% increase from the current share price, occurred on November 04, 2024.
- The 52-week low stock price for CPAC is $4.65, indicating a -24.51% decrease from the current share price, occurred on November 22, 2023.
- The closing price of Cementos Pacasmayo S A A Adr (CPAC) stock in the beginning of 2023 was $6.25. The stock closed the year at $5.1617, a loss of over -17.41% for the year.
The table below shows more information about CPAC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $6.38 | $6.07 | $0.31 | 9,392.0 | -2.07% |
| Nov 04, 2024 | $6.65 | $6.20 | $0.45 | 9,039.0 | -3.68% |
| Nov 01, 2024 | $6.59 | $6.34 | $0.25 | 14,680.0 | +0.46% |
| Oct 31, 2024 | $6.63 | $6.36 | $0.2659 | 9,789.0 | +2.85% |
| Oct 30, 2024 | $6.58 | $6.11 | $0.471 | 40,120.0 | +1.44% |
| Oct 29, 2024 | $6.24 | $5.92 | $0.32 | 73,776.0 | +4.88% |
| Oct 28, 2024 | $5.98 | $5.90 | $0.08 | 5,709.0 | -0.50% |
| Oct 25, 2024 | $5.98 | $5.96 | $0.0206 | 4,717.0 | -0.17% |
| Oct 24, 2024 | $5.98 | $5.90 | $0.08 | 2,278.0 | +2.40% |
| Oct 23, 2024 | $5.98 | $5.84 | $0.14 | 1,011.0 | -1.02% |
| Oct 22, 2024 | $5.90 | $5.75 | $0.15 | 1,972.0 | +1.20% |
| Oct 21, 2024 | $5.83 | $5.74 | $0.0911 | 1,337.0 | +0.87% |
| Oct 18, 2024 | $5.80 | $5.71 | $0.0928 | 8,841.0 | +0.35% |
| Oct 17, 2024 | $5.78 | $5.74 | $0.04 | 14,485.0 | +0.35% |
| Oct 16, 2024 | $5.79 | $5.70 | $0.09 | 3,195.0 | -0.84% |
| Oct 15, 2024 | $5.80 | $5.70 | $0.10 | 24,512.0 | +0.32% |
| Oct 14, 2024 | $5.80 | $5.70 | $0.10 | 6,147.0 | +0.17% |
| Oct 11, 2024 | $5.78 | $5.73 | $0.05 | 6,061.0 | +0.78% |
| Oct 10, 2024 | $5.88 | $5.72 | $0.1644 | 4,500.0 | -1.45% |
| Oct 09, 2024 | $5.82 | $5.79 | $0.03 | 952.0 | -0.34% |
Cementos Pacasmayo S A A Adr Stock (CPAC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cementos Pacasmayo S A A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CPAC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cementos Pacasmayo S A A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cementos Pacasmayo S A A Adr Stock (CPAC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $6.65 | $6.07 | $0.58 | 42,503.0 | -5.23% |
| Oct, 2024 | $6.63 | $5.70 | $0.93 | 227,556.0 | +13.05% |
| Sep, 2024 | $5.80 | $5.51 | $0.29 | 95,756.0 | +3.60% |
| Aug, 2024 | $5.85 | $5.31 | $0.54 | 144,813.0 | -2.98% |
| Jul, 2024 | $6.00 | $5.27 | $0.73 | 94,078.0 | +0.00% |
| Jun, 2024 | $5.93 | $5.51 | $0.4212 | 47,306.0 | +1.24% |
| May, 2024 | $6.11 | $5.15 | $0.9599 | 136,927.0 | +6.00% |
| Apr, 2024 | $6.10 | $5.10 | $1.00 | 203,783.0 | -12.77% |
| Mar, 2024 | $6.64 | $5.41 | $1.23 | 130,319.0 | +9.11% |
| Feb, 2024 | $5.65 | $5.00 | $0.65 | 273,519.0 | +9.16% |
| Jan, 2024 | $5.35 | $4.95 | $0.40 | 185,817.0 | -0.19% |
Cementos Pacasmayo S A A Adr Stock (CPAC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.20 | $4.65 | $0.5547 | 577,509.0 | +8.90% |
| Nov, 2023 | $5.60 | $4.65 | $0.95 | 342,123.0 | -5.60% |
| Oct, 2023 | $5.22 | $4.90 | $0.32 | 90,462.0 | -3.29% |
| Sep, 2023 | $5.39 | $5.00 | $0.3898 | 136,441.0 | -2.82% |
| Aug, 2023 | $5.60 | $5.22 | $0.38 | 347,618.0 | -0.47% |
| Jul, 2023 | $5.49 | $5.06 | $0.4266 | 71,132.0 | +5.01% |
| Jun, 2023 | $5.49 | $5.05 | $0.44 | 59,016.0 | -7.96% |
| May, 2023 | $5.56 | $5.06 | $0.50 | 58,941.0 | +2.41% |
| Apr, 2023 | $5.49 | $5.01 | $0.4783 | 49,683.0 | +2.27% |
| Mar, 2023 | $5.49 | $5.07 | $0.42 | 105,104.0 | +2.52% |
| Feb, 2023 | $5.50 | $5.05 | $0.45 | 198,413.0 | -3.56% |
| Jan, 2023 | $5.50 | $5.00 | $0.50 | 229,586.0 | +3.46% |
Cementos Pacasmayo S A A Adr Stock (CPAC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.50 | $4.95 | $0.55 | 188,868.0 | -2.79% |
| Nov, 2022 | $6.14 | $5.02 | $1.12 | 357,828.0 | -0.75% |
| Oct, 2022 | $5.50 | $4.40 | $1.10 | 145,085.0 | +14.56% |
| Sep, 2022 | $5.02 | $4.41 | $0.61 | 112,850.0 | -1.68% |
| Aug, 2022 | $5.38 | $4.70 | $0.68 | 174,658.0 | -5.75% |
| Jul, 2022 | $5.25 | $4.39 | $0.86 | 118,516.0 | +7.23% |
| Jun, 2022 | $5.45 | $4.46 | $0.9852 | 352,931.0 | -12.80% |
| May, 2022 | $6.22 | $5.05 | $1.17 | 406,656.0 | -7.94% |
| Apr, 2022 | $7.00 | $5.58 | $1.42 | 203,823.0 | -13.90% |
| Mar, 2022 | $7.00 | $6.16 | $0.84 | 231,881.0 | +2.64% |
| Feb, 2022 | $6.99 | $6.25 | $0.74 | 145,608.0 | +0.84% |
| Jan, 2022 | $6.65 | $5.65 | $0.9994 | 232,804.0 | +5.63% |
9.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):