Pacasmayo Shs Sponsored American Deposit Receipts Repr 5 Shs $9.23

down -0.17


17/4/2014 06:40 PM  |  NYSE : CPAC  
Industries : Materials & Construction / Cement
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPAC historical data

Date Open High Low Close Volume
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
2/28/20149.459.489.459.48755
2/27/20149.479.479.319.312,372
2/26/20149.249.459.249.326,946
2/25/20149.519.519.249.3913,678
2/24/20149.469.729.469.6436,856
2/21/20149.479.709.369.4149,589
2/20/20149.389.509.229.3863,702
2/19/20149.259.599.209.3069,363
2/18/20149.309.459.189.2044,387
2/14/20149.319.429.319.3619,029
2/13/20149.569.659.339.3431,844
2/12/20149.459.699.369.3663,716
2/11/20149.589.679.349.3418,272
2/10/20149.469.699.469.5628,765
2/7/20149.379.679.259.4079,418
2/6/20149.349.409.209.3122,681
2/5/20149.179.429.179.3010,719
2/4/20149.349.409.099.12183,754
2/3/20149.549.589.359.3535,271
1/31/20149.619.619.409.58216,495
1/30/20149.529.709.519.6052,590
1/29/20149.799.869.199.51126,175
1/28/201410.4710.499.739.7776,720
1/27/201410.5910.5910.4410.447,268
1/24/201410.5510.8110.5510.6021,886
1/23/201411.2611.4410.5910.8155,785
1/22/201411.5011.5011.1811.2995,377
1/21/201412.3812.3811.4511.6017,805
1/17/201411.5011.5011.4411.462,000
1/16/201411.5011.5011.3711.373,245
1/15/201411.3611.6711.2711.5039,308
1/14/201411.4511.4911.2711.279,891
1/13/201411.2611.4311.2611.398,306
1/10/201411.4511.5011.3511.3929,117
1/9/201411.3511.4511.3511.45578
1/8/201411.5211.6911.2511.4636,039
1/7/201411.3911.5511.3011.456,865
1/6/201411.3911.5711.2611.313,007
1/3/201411.4511.6111.2011.2677,211
1/2/201411.7911.9411.3111.3115,464
12/31/201311.5111.8611.3111.846,130
12/30/201311.5711.8111.2611.5219,642
12/27/201311.8311.8311.4411.6919,434
12/26/201311.2811.7811.2011.6516,465
12/24/201311.0811.2111.0811.19694
12/23/201311.3511.3510.9711.336,399
12/20/201311.0511.2010.9111.1417,165
12/19/201311.1511.1811.0011.003,183
12/18/201311.2311.4911.0411.1748,147
12/17/201310.9311.3910.6511.13235,332
12/16/201310.5110.8510.5110.7710,986
12/13/201310.1611.059.9510.7375,796
12/12/201310.2510.269.949.9841,127
12/11/201310.2110.6910.1210.2529,519
12/10/201310.0510.3410.0010.2834,425
12/9/201310.1310.159.9810.1225,439
12/6/201310.2610.3010.0910.0919,208
12/5/201310.6010.6010.1610.2316,861
12/4/201310.4010.4310.2510.2921,135
12/3/201310.5010.5410.1010.3922,300
12/2/201310.6710.9310.5010.5111,757
11/29/201310.9011.0010.7610.7622,144
11/27/201310.9311.1810.9311.004,831
11/26/201311.0611.1310.8010.853,741
11/25/201311.0611.2811.0211.1215,474
11/22/201310.6311.1410.4911.1319,117
Trading Center