Get the Stockscreener App
5.73
4.95%
0.27
After Hours:
5.73
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 July 26, 2024, is $5.73.
- 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 $5.73 now.
- The 52-week high stock price for CPAC is $6.643, representing a 15.93% increase from the current share price, occurred on March 15, 2024.
- The 52-week low stock price for CPAC is $4.65, indicating a -18.85% 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $5.73 | $5.52 | $0.21 | 1,260.0 | +4.95% |
| Jul 25, 2024 | $5.55 | $5.31 | $0.24 | 9,860.0 | +0.78% |
| Jul 24, 2024 | $5.52 | $5.35 | $0.17 | 3,083.0 | +0.71% |
| Jul 23, 2024 | $5.57 | $5.35 | $0.22 | 7,150.0 | -3.06% |
| Jul 22, 2024 | $5.80 | $5.45 | $0.35 | 7,717.0 | -0.18% |
| Jul 19, 2024 | $5.61 | $5.56 | $0.05 | 3,890.0 | -1.77% |
| Jul 18, 2024 | $5.71 | $5.64 | $0.075 | 1,687.0 | +0.18% |
| Jul 17, 2024 | $5.65 | $5.45 | $0.20 | 3,339.0 | +2.73% |
| Jul 16, 2024 | $5.65 | $5.47 | $0.18 | 1,907.0 | -2.31% |
| Jul 15, 2024 | $5.65 | $5.55 | $0.10 | 4,197.0 | +2.18% |
| Jul 12, 2024 | $5.63 | $5.44 | $0.19 | 7,476.0 | -0.81% |
| Jul 11, 2024 | $5.79 | $5.31 | $0.4799 | 10,619.0 | +1.00% |
| Jul 10, 2024 | $5.69 | $5.50 | $0.19 | 2,666.0 | -1.43% |
| Jul 09, 2024 | $5.58 | $5.58 | $0.00 | 413.0 | +1.45% |
| Jul 08, 2024 | $5.77 | $5.27 | $0.50 | 7,319.0 | -3.34% |
| Jul 05, 2024 | $5.71 | $5.69 | $0.019 | 3,746.0 | -0.70% |
| Jul 02, 2024 | $6.00 | $5.72 | $0.28 | 5,014.0 | -2.05% |
| Jul 01, 2024 | $6.00 | $5.80 | $0.20 | 2,741.0 | +2.27% |
| Jun 28, 2024 | $5.85 | $5.72 | $0.13 | 581.0 | -0.87% |
| Jun 27, 2024 | $5.93 | $5.74 | $0.1912 | 552.0 | +2.30% |
| Jun 26, 2024 | $5.70 | $5.64 | $0.06 | 1,691.0 | -1.22% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $6.00 | $5.27 | $0.73 | 85,344.0 | +0.17% |
| 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% |
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):