Cementos Pacasmayo S.A.A. CPAC
NYSE
$12.270.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $12.27 | 0.00% | $12.21 | $12.35 | $12.20 | 11.00K |
| 2026-10-09 | $12.27 | +0.16% | $12.21 | $12.47 | $12.21 | 16.80K |
| 2026-10-08 | $12.25 | +0.25% | $12.11 | $12.37 | $12.11 | 15.60K |
| 2026-10-07 | $12.22 | -0.57% | $12.26 | $12.30 | $12.21 | 11.40K |
| 2026-10-06 | $12.29 | +0.66% | $12.30 | $12.39 | $12.24 | 6.70K |
| 2026-10-05 | $12.21 | -0.89% | $12.32 | $12.42 | $12.00 | 16.70K |
| 2026-10-02 | $12.32 | +2.07% | $12.11 | $12.37 | $12.11 | 21.60K |
| 2026-10-01 | $12.07 | -0.25% | $11.98 | $12.17 | $11.93 | 11.10K |
| 2026-09-30 | $12.10 | -0.66% | $12.25 | $12.25 | $12.10 | 3.10K |
| 2026-09-29 | $12.18 | +0.16% | $12.15 | $12.24 | $12.15 | 11.80K |
| 2026-09-28 | $12.16 | -0.57% | $12.15 | $12.24 | $12.15 | 37.80K |
| 2026-09-25 | $12.23 | +0.49% | $12.23 | $12.25 | $12.20 | 5.60K |
| 2026-09-24 | $12.17 | -1.14% | $12.15 | $12.26 | $12.15 | 90.40K |
| 2026-09-23 | $12.31 | -0.65% | $12.30 | $12.36 | $12.30 | 13.20K |
| 2026-09-22 | $12.39 | 0.00% | $12.35 | $12.47 | $12.31 | 13.10K |
| 2026-09-21 | $12.39 | 0.00% | $12.49 | $12.49 | $12.32 | 10.50K |
| 2026-09-18 | $12.39 | +2.06% | $12.30 | $12.47 | $12.30 | 100.10K |
| 2026-09-17 | $12.14 | -3.73% | $12.62 | $12.65 | $12.10 | 600.60K |
| 2026-09-16 | $12.61 | 0.00% | $12.61 | $12.65 | $12.56 | 10.30K |
| 2026-09-15 | $12.61 | +0.72% | $12.55 | $12.64 | $12.41 | 10.80K |
| 2026-09-14 | $12.52 | -0.16% | $12.45 | $12.60 | $12.40 | 59.10K |
| 2026-09-11 | $12.54 | -0.24% | $12.57 | $12.60 | $12.50 | 19.60K |
| 2026-09-10 | $12.57 | +0.72% | $12.38 | $12.72 | $12.30 | 8.80K |
| 2026-09-09 | $12.48 | -0.56% | $12.55 | $12.58 | $12.44 | 13.20K |
| 2026-09-08 | $12.55 | -0.55% | $12.60 | $12.74 | $12.50 | 77.60K |
| 2026-09-04 | $12.62 | 0.00% | $12.60 | $12.71 | $12.53 | 14.50K |
| 2026-09-03 | $12.62 | +0.24% | $12.57 | $12.68 | $12.49 | 15.80K |
| 2026-09-02 | $12.59 | +1.78% | $12.35 | $12.65 | $12.28 | 20.20K |
| 2026-09-01 | $12.37 | -1.04% | $12.54 | $12.54 | $12.30 | 6.10K |
| 2026-08-31 | $12.50 | +0.81% | $12.52 | $12.55 | $12.30 | 84.60K |
| 2026-08-28 | $12.40 | +0.32% | $12.48 | $12.53 | $12.37 | 27.20K |
| 2026-08-27 | $12.36 | -0.88% | $12.47 | $12.56 | $12.29 | 41.30K |
| 2026-08-26 | $12.47 | +2.63% | $12.20 | $12.59 | $12.20 | 42.40K |
| 2026-08-25 | $12.15 | +2.53% | $11.95 | $12.19 | $11.86 | 68.00K |
| 2026-08-24 | $11.85 | +1.20% | $11.68 | $11.93 | $11.68 | 52.40K |
| 2026-08-21 | $11.71 | -0.59% | $11.78 | $11.81 | $11.60 | 8.80K |
| 2026-08-20 | $11.78 | +0.68% | $11.70 | $11.95 | $11.66 | 40.00K |
| 2026-08-19 | $11.70 | -0.43% | $11.78 | $11.85 | $11.70 | 17.70K |
| 2026-08-18 | $11.75 | -0.42% | $11.82 | $11.92 | $11.75 | 20.00K |
| 2026-08-17 | $11.80 | -0.51% | $11.88 | $12.03 | $11.76 | 54.00K |
| 2026-08-14 | $11.86 | -1.58% | $12.14 | $12.20 | $11.86 | 40.20K |
| 2026-08-13 | $12.05 | +0.75% | $11.96 | $12.18 | $11.82 | 120.70K |
| 2026-08-12 | $11.96 | +1.27% | $11.79 | $12.25 | $11.70 | 88.30K |
| 2026-08-11 | $11.81 | -0.59% | $11.75 | $11.96 | $11.66 | 11.20K |
| 2026-08-10 | $11.88 | +1.02% | $11.75 | $11.90 | $11.70 | 65.70K |
| 2026-08-07 | $11.76 | -1.42% | $11.95 | $11.95 | $11.73 | 22.50K |
| 2026-08-06 | $11.93 | -0.17% | $12.07 | $12.07 | $11.70 | 16.20K |
| 2026-08-05 | $11.95 | +0.59% | $11.88 | $12.39 | $11.80 | 44.70K |
| 2026-08-04 | $11.88 | -0.25% | $12.04 | $12.04 | $11.70 | 23.50K |
| 2026-08-03 | $11.91 | +0.93% | $11.98 | $12.05 | $11.84 | 75.90K |
| 2026-07-31 | $11.80 | -0.08% | $11.77 | $11.82 | $11.64 | 27.60K |
| 2026-07-30 | $11.81 | -2.40% | $12.01 | $12.14 | $11.73 | 157.50K |
| 2026-07-29 | $12.10 | -0.08% | $12.20 | $12.20 | $12.05 | 81.60K |
| 2026-07-28 | $12.11 | +0.67% | $12.10 | $12.32 | $12.00 | 55.00K |
| 2026-07-27 | $12.03 | +0.67% | $12.17 | $12.40 | $11.91 | 104.00K |
| 2026-07-24 | $11.95 | +0.34% | $11.96 | $11.96 | $11.76 | 44.40K |
| 2026-07-23 | $11.91 | +0.25% | $11.88 | $11.99 | $11.81 | 50.80K |
| 2026-07-22 | $11.88 | +1.02% | $11.49 | $11.90 | $11.49 | 33.10K |
| 2026-07-21 | $11.76 | +1.12% | $11.60 | $11.88 | $11.59 | 66.90K |
| 2026-07-20 | $11.63 | -0.60% | $11.72 | $11.72 | $11.57 | 49.90K |
| 2026-07-17 | $11.70 | -0.17% | $11.61 | $11.82 | $11.47 | 67.70K |
| 2026-07-16 | $11.72 | -2.25% | $11.92 | $12.00 | $11.40 | 58.90K |
| 2026-07-15 | $11.99 | +0.25% | $11.88 | $12.00 | $11.88 | 3.50K |
| 2026-07-14 | $11.96 | +1.79% | $11.77 | $12.35 | $11.77 | 14.70K |
| 2026-07-13 | $11.75 | +2.89% | $11.48 | $11.84 | $11.48 | 27.40K |
| 2026-07-10 | $11.42 | 0.00% | $11.40 | $11.52 | $11.35 | 56.80K |
| 2026-07-09 | $11.42 | -3.63% | $11.85 | $11.85 | $11.40 | 272.30K |
| 2026-07-08 | $11.85 | -0.25% | $11.89 | $12.00 | $11.82 | 26.60K |
| 2026-07-07 | $11.88 | -0.17% | $11.82 | $11.88 | $11.82 | 2.70K |
| 2026-07-06 | $11.90 | -0.17% | $11.87 | $11.98 | $11.71 | 17.50K |
| 2026-07-02 | $11.92 | +0.85% | $11.88 | $11.92 | $11.84 | 2.30K |
| 2026-07-01 | $11.82 | -1.17% | $11.88 | $12.00 | $11.82 | 15.40K |
| 2026-06-30 | $11.96 | +0.42% | $12.00 | $12.00 | $11.89 | 6.60K |
| 2026-06-29 | $11.91 | -1.00% | $12.11 | $12.11 | $11.91 | 11.40K |
| 2026-06-26 | $12.03 | +0.84% | $11.92 | $12.19 | $11.90 | 28.10K |
| 2026-06-25 | $11.93 | -0.50% | $11.98 | $12.00 | $11.87 | 48.00K |
| 2026-06-24 | $11.99 | -0.17% | $12.08 | $12.08 | $11.92 | 77.50K |
| 2026-06-23 | $12.01 | +0.50% | $11.95 | $12.07 | $11.95 | 131.80K |
| 2026-06-22 | $11.95 | -5.91% | $12.30 | $12.30 | $11.95 | 269.00K |
| 2026-06-18 | $12.70 | +6.99% | $11.94 | $12.70 | $11.66 | 762.20K |
| 2026-06-17 | $11.87 | +11.35% | $11.30 | $12.27 | $11.30 | 685.30K |
| 2026-06-16 | $10.66 | -0.56% | $10.64 | $10.69 | $10.64 | 1.60K |
| 2026-06-15 | $10.72 | +0.47% | $10.69 | $10.78 | $10.59 | 12.10K |
| 2026-06-12 | $10.67 | -0.37% | $10.67 | $10.69 | $10.61 | 2.00K |
| 2026-06-11 | $10.71 | +1.32% | $10.61 | $10.71 | $10.54 | 8.90K |
| 2026-06-10 | $10.57 | +1.44% | $10.41 | $10.61 | $10.41 | 9.60K |
| 2026-06-09 | $10.42 | +0.39% | $10.52 | $10.53 | $10.42 | 1.60K |
| 2026-06-08 | $10.38 | -0.19% | $10.40 | $10.42 | $10.20 | 32.90K |
| 2026-06-05 | $10.40 | +0.19% | $10.50 | $10.50 | $10.32 | 5.50K |
| 2026-06-04 | $10.38 | -2.17% | $10.51 | $10.61 | $10.37 | 21.70K |