Pacasmayo Shs Sponsored American Deposit Receipts Repr 5 Shs $9.02

down 0.00


22/7/2014 03:56 PM  |  NYSE : CPAC  
Industries : Materials & Construction / Cement
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPAC historical data

Date Open High Low Close Volume
7/23/20149.029.029.029.020
7/22/20149.419.419.019.022,375
7/21/20149.119.118.938.931,501
7/18/20149.159.159.069.07705
7/17/20149.399.409.289.283,501
7/16/20149.769.939.059.2847,430
7/15/20149.359.359.139.3410,039
7/14/20149.029.548.999.1911,867
7/11/20149.209.209.069.124,382
7/10/20148.849.188.849.181,782
7/9/20149.009.188.939.057,711
7/8/20149.059.068.678.927,620
7/7/20148.979.128.978.9719,712
7/3/20148.518.718.468.7115,436
7/2/20148.508.508.458.454,732
7/1/20148.458.648.388.542,217
6/30/20148.388.528.188.4325,399
6/27/20148.368.458.348.404,733
6/26/20148.348.448.158.3635,022
6/25/20148.458.468.258.2520,689
6/24/20148.498.528.348.368,788
6/23/20148.628.628.368.5531,498
6/20/20148.578.628.558.559,256
6/19/20148.698.698.578.606,850
6/18/20148.608.668.608.635,529
6/17/20148.839.008.628.6219,407
6/16/20148.688.858.678.8113,461
6/13/20148.828.828.658.6911,095
6/12/20148.738.878.738.7618,298
6/11/20148.798.858.708.7529,648
6/10/20148.888.988.508.8418,101
6/9/20149.009.088.878.89145,683
6/6/20149.009.048.918.9710,108
6/5/20149.369.368.908.9516,533
6/4/20149.109.168.908.9020,865
6/3/20149.189.189.129.128,749
6/2/20149.059.258.809.2580,171
5/30/20148.999.158.989.08188,374
5/29/20148.828.988.828.971,987
5/28/20148.849.188.808.8793,730
5/27/20148.808.898.788.8011,862
5/23/20148.798.808.758.7527,953
5/22/20148.708.708.708.70849
5/21/20148.708.808.558.7015,074
5/20/20148.748.808.678.742,602
5/19/20148.908.908.798.807,705
5/16/20148.688.908.688.903,762
5/15/20148.778.898.668.755,749
5/14/20148.858.958.818.8325,465
5/13/20148.728.958.728.907,109
5/12/20148.929.008.808.949,447
5/9/20149.009.058.658.8996,724
5/8/20149.089.089.029.02989
5/7/20149.039.108.989.0024,543
5/6/20149.089.209.039.0445,862
5/5/20149.109.109.009.1011,433
5/2/20149.019.118.999.089,173
5/1/20149.019.098.989.063,338
4/30/20148.969.108.799.0589,546
4/29/20149.219.218.959.02123,035
4/28/20149.469.469.109.1273,844
4/25/20149.159.358.969.2365,925
4/24/20149.279.279.059.1524,014
4/23/20149.289.309.059.3033,346
4/22/20149.299.309.059.2732,424
4/21/20149.359.399.259.295,409
4/17/20149.419.579.239.23148,722
4/16/20149.509.509.359.4014,531
4/15/20149.509.509.409.43170,607
4/14/20149.409.509.409.5012,208
4/11/20149.509.509.409.421,501
4/10/20149.359.539.359.5023,048
4/9/20149.229.469.179.4657,314
4/8/20149.439.519.109.2917,561
4/7/20149.399.599.359.502,081
4/4/20149.219.409.209.317,524
4/3/20149.289.509.019.0955,234
4/2/20149.239.359.159.21290,622
4/1/20148.829.858.829.1224,493
3/31/20148.828.958.768.769,172
3/28/20148.898.898.698.7823,861
3/27/20149.009.028.768.776,962
3/26/20148.908.968.768.9018,626
3/25/20148.808.948.808.9022,273
3/24/20149.209.208.808.804,494
3/21/20148.879.478.798.9915,701
3/20/20149.009.438.839.4328,008
3/19/20149.159.548.759.0424,988
3/18/20148.989.018.718.8548,414
3/17/20149.069.158.829.0013,134
3/14/20149.159.159.059.092,054
3/13/20149.309.309.159.259,405
3/12/20149.239.309.119.257,476
3/11/20149.329.329.069.153,279
3/10/20149.269.309.259.273,821
3/7/20149.329.409.109.218,607
3/6/20149.089.389.029.3821,556
3/5/20149.159.168.508.8542,711
3/4/20149.489.489.159.287,261
3/3/20149.349.469.349.463,215
Trading Center