$6.45 +0.25 (%) Pacasmayo Shs Sponsored American Deposit Receipts Repr 5 Shs - NYSE

Feb. 5, 2016 | 02:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPAC historical data

Date Open High Low Close Volume
2/5/20166.206.456.096.4556,108
2/4/20166.296.626.186.2015,324
2/3/20166.336.336.006.3018,011
2/2/20166.026.296.026.292,578
2/1/20166.046.435.856.284,388
1/29/20166.256.416.126.419,359
1/28/20166.396.406.166.255,447
1/27/20166.386.615.846.4614,905
1/26/20166.476.716.166.3512,327
1/25/20166.386.596.136.4641,836
1/22/20166.176.476.096.4210,039
1/21/20166.466.806.066.3430,979
1/20/20166.406.646.246.3213,087
1/19/20166.436.515.626.3944,155
1/15/20166.596.806.156.499,143
1/14/20166.616.696.256.566,834
1/13/20166.666.846.546.697,279
1/12/20166.506.756.506.649,577
1/11/20166.727.136.446.4412,375
1/8/20166.666.826.216.4815,927
1/7/20166.756.906.566.6821,130
1/6/20166.727.656.726.9118,573
1/5/20167.237.457.107.2323,039
1/4/20167.387.667.187.2617,912
12/31/20157.427.827.047.6522,843
12/30/20157.037.316.787.3045,599
12/29/20156.927.336.667.0743,528
12/28/20156.837.116.557.0930,097
12/24/20156.647.116.647.058,132
12/23/20156.857.256.807.1135,218
12/22/20157.037.336.597.2737,622
12/21/20157.097.536.667.3048,286
12/18/20156.497.666.497.0078,691
12/17/20156.366.716.336.6070,323
12/16/20156.686.716.456.458,523
12/15/20156.366.836.346.7450,852
12/14/20156.346.936.346.69115,859
12/11/20156.667.096.426.7818,361
12/10/20156.316.626.316.489,147
12/9/20156.746.926.266.4559,015
12/8/20156.537.156.017.1526,361
12/7/20156.296.296.206.261,513
12/4/20156.156.266.156.2637,190
12/3/20156.356.356.136.1642,282
12/2/20156.296.396.296.3527,716
12/1/20156.396.436.306.3710,975
11/30/20156.496.696.326.4314,467
11/27/20156.366.506.306.507,117
11/25/20156.476.476.356.3678,630
11/24/20156.516.546.196.4846,579
11/23/20156.606.606.526.524,255
11/20/20156.716.716.496.5213,178
11/19/20156.606.616.506.507,248
11/18/20156.576.576.576.570
11/17/20156.806.806.576.57976
11/16/20156.436.766.436.574,549
11/13/20156.816.996.396.5433,764
11/12/20156.486.786.486.694,200
11/11/20156.646.736.606.613,693
11/10/20156.606.716.366.655,713
11/9/20156.697.486.696.7220,595
11/6/20156.316.746.246.706,304
11/5/20156.626.786.426.718,702
11/4/20156.566.776.406.705,237
11/3/20156.706.746.686.687,964
11/2/20156.696.786.506.782,904
10/30/20156.416.526.306.5218,105
10/29/20156.506.696.486.6910,753
10/28/20156.286.686.286.485,899
10/27/20156.346.466.246.315,865
10/26/20156.196.536.196.239,039
10/23/20156.286.356.156.267,590
10/22/20156.236.396.086.2117,062
10/21/20156.116.286.106.207,215
10/20/20156.376.376.126.127,116
10/19/20156.306.746.146.1511,995
10/16/20156.206.666.166.299,930
10/15/20155.896.795.896.5527,405
10/14/20155.805.875.775.8427,021
10/13/20155.805.805.725.721,615
10/12/20155.725.725.725.72115
10/9/20155.895.895.765.76700
10/8/20155.905.905.715.764,043
10/7/20155.505.895.475.8960,932
10/6/20155.725.785.465.6018,898
10/5/20155.475.715.455.6611,109
10/2/20155.505.895.505.5412,008
10/1/20155.685.685.505.5912,289
9/30/20156.106.145.895.9730,789
9/29/20156.066.265.945.9416,185
9/28/20155.996.065.836.0279,017
9/25/20156.226.515.955.968,446
9/24/20155.996.055.905.907,613
9/23/20156.156.175.996.0410,633
9/22/20155.986.375.986.188,742
9/21/20156.086.186.076.086,905
9/18/20156.066.165.856.0715,336
9/17/20155.996.125.946.0512,552
9/16/20156.006.085.936.046,131
9/15/20156.206.206.006.0432,267
  • Showing 1-100 of 1,005 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center