Cementos Pacasmayo S.A.A. (CPAC)
5.81
0.00 (0.00%)
At close: Apr 02, 2025, 3:43 PM
5.79
-0.33%
After-hours: Apr 02, 2025, 08:00 PM EDT
Cementos Pacasmayo S.A.A. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 0.00 | 0.00% | 5,153 |
| Apr 1, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 0.01 | 0.17% | 512 |
| Mar 31, 2025 | 5.80 | 5.81 | 5.80 | 5.80 | 0.00 | 0.00% | 1,700 |
| Mar 28, 2025 | 5.81 | 5.81 | 5.80 | 5.80 | 0.00 | 0.00% | 1,200 |
| Mar 27, 2025 | 5.80 | 5.81 | 5.80 | 5.80 | -0.01 | -0.17% | 7,803 |
| Mar 26, 2025 | 5.77 | 5.81 | 5.77 | 5.81 | 0.03 | 0.52% | 2,600 |
| Mar 25, 2025 | 5.77 | 5.78 | 5.77 | 5.78 | 0.01 | 0.17% | 2,637 |
| Mar 24, 2025 | 5.77 | 5.78 | 5.77 | 5.77 | 0.00 | 0.00% | 2,000 |
| Mar 21, 2025 | 5.80 | 5.80 | 5.71 | 5.77 | 0.00 | 0.00% | 2,100 |
| Mar 20, 2025 | 5.75 | 5.80 | 5.75 | 5.77 | 0.02 | 0.35% | 6,425 |
| Mar 19, 2025 | 5.75 | 5.77 | 5.75 | 5.75 | 0.04 | 0.70% | 4,703 |
| Mar 18, 2025 | 5.73 | 5.77 | 5.71 | 5.71 | -0.01 | -0.17% | 1,100 |
| Mar 17, 2025 | 5.74 | 5.74 | 5.72 | 5.72 | 0.02 | 0.35% | 3,700 |
| Mar 14, 2025 | 5.66 | 5.73 | 5.66 | 5.70 | -0.05 | -0.87% | 1,801 |
| Mar 13, 2025 | 5.77 | 5.77 | 5.75 | 5.75 | 0.04 | 0.70% | 921 |
| Mar 12, 2025 | 5.77 | 5.77 | 5.65 | 5.71 | 0.02 | 0.35% | 1,900 |
| Mar 11, 2025 | 5.77 | 5.77 | 5.65 | 5.69 | -0.03 | -0.52% | 3,000 |
| Mar 10, 2025 | 5.74 | 5.77 | 5.69 | 5.72 | -0.04 | -0.69% | 11,666 |
| Mar 7, 2025 | 5.80 | 5.80 | 5.76 | 5.76 | 0.01 | 0.17% | 800 |
| Mar 6, 2025 | 5.79 | 5.80 | 5.75 | 5.75 | 0.00 | 0.00% | 4,622 |
| Mar 5, 2025 | 5.77 | 5.77 | 5.75 | 5.75 | -0.06 | -1.03% | 3,738 |
| Mar 4, 2025 | 5.78 | 5.81 | 5.73 | 5.81 | 0.01 | 0.17% | 6,200 |
| Mar 3, 2025 | 5.92 | 5.92 | 5.77 | 5.80 | -0.04 | -0.68% | 3,149 |
| Feb 28, 2025 | 5.76 | 5.95 | 5.76 | 5.84 | 0.01 | 0.17% | 13,900 |
| Feb 27, 2025 | 5.87 | 5.87 | 5.82 | 5.83 | 0.07 | 1.22% | 911 |
| Feb 26, 2025 | 5.73 | 5.90 | 5.73 | 5.76 | -0.02 | -0.35% | 8,400 |
| Feb 25, 2025 | 5.76 | 5.90 | 5.76 | 5.78 | -0.12 | -2.03% | 6,500 |
| Feb 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 0.13 | 2.25% | 1,100 |
| Feb 21, 2025 | 5.79 | 5.84 | 5.77 | 5.77 | -0.01 | -0.17% | 7,000 |
| Feb 20, 2025 | 5.72 | 6.00 | 5.72 | 5.78 | -0.06 | -1.03% | 4,900 |
| Feb 19, 2025 | 5.71 | 5.84 | 5.71 | 5.84 | 0.13 | 2.28% | 3,714 |
| Feb 18, 2025 | 5.72 | 5.88 | 5.71 | 5.71 | -0.19 | -3.22% | 6,800 |
| Feb 14, 2025 | 5.82 | 5.90 | 5.82 | 5.90 | 0.12 | 2.08% | 3,300 |
| Feb 13, 2025 | 5.78 | 5.83 | 5.71 | 5.78 | -0.10 | -1.70% | 5,870 |
| Feb 12, 2025 | 6.00 | 6.00 | 5.70 | 5.88 | -0.12 | -2.00% | 2,700 |
| Feb 11, 2025 | 5.77 | 6.00 | 5.77 | 6.00 | 0.22 | 3.81% | 4,954 |
| Feb 10, 2025 | 5.90 | 5.90 | 5.70 | 5.78 | -0.06 | -1.03% | 3,600 |
| Feb 7, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 0.04 | 0.69% | 300 |
| Feb 6, 2025 | 5.77 | 5.90 | 5.66 | 5.80 | 0.10 | 1.75% | 10,617 |
| Feb 5, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | -0.20 | -3.39% | 1,800 |
| Feb 4, 2025 | 5.86 | 5.90 | 5.80 | 5.90 | 0.10 | 1.72% | 4,142 |
| Feb 3, 2025 | 5.88 | 5.88 | 5.75 | 5.80 | -0.09 | -1.53% | 8,545 |
| Jan 31, 2025 | 5.93 | 5.99 | 5.81 | 5.89 | 0.05 | 0.86% | 6,616 |
| Jan 30, 2025 | 5.76 | 5.84 | 5.76 | 5.84 | 0.11 | 1.92% | 900 |
| Jan 29, 2025 | 5.65 | 5.81 | 5.65 | 5.73 | 0.03 | 0.53% | 1,939 |
| Jan 28, 2025 | 5.79 | 5.79 | 5.65 | 5.70 | 0.02 | 0.35% | 3,106 |
| Jan 27, 2025 | 5.78 | 5.86 | 5.66 | 5.68 | -0.10 | -1.73% | 7,246 |
| Jan 24, 2025 | 5.74 | 5.82 | 5.60 | 5.78 | 0.13 | 2.30% | 14,200 |
| Jan 23, 2025 | 5.65 | 5.76 | 5.65 | 5.65 | -0.12 | -2.08% | 4,331 |
| Jan 22, 2025 | 5.60 | 5.79 | 5.60 | 5.77 | 0.17 | 3.04% | 11,745 |