$9.10 0.00 (%) Pacasmayo Shs Sponsored American Deposit Receipts Repr 5 Shs - New York Stock Exchange, Inc.

May. 25, 2016 | 11:32 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPAC historical data

Date Open High Low Close Volume
5/24/20169.059.108.959.104,627
5/23/20169.019.058.829.051,966
5/20/20168.889.108.809.085,573
5/19/20168.908.948.848.949,780
5/18/20169.039.038.808.8812,717
5/17/20169.149.148.959.102,036
5/16/20169.199.228.749.226,962
5/13/20169.119.159.069.145,021
5/12/20169.049.258.809.1543,813
5/11/20169.059.178.829.1012,005
5/10/20168.699.228.699.1114,006
5/9/20169.199.198.908.9420,491
5/6/20169.179.468.759.1281,498
5/5/20169.459.459.139.2692,781
5/4/20168.929.468.559.4665,632
5/3/20168.708.908.708.90665
5/2/20168.959.008.638.9515,267
4/29/20168.938.958.598.9415,871
4/28/20168.778.958.518.9040,403
4/27/20168.658.878.348.7234,748
4/26/20168.218.738.218.5914,816
4/25/20168.648.988.078.1761,396
4/22/20168.928.928.478.5911,450
4/21/20168.898.998.778.886,305
4/20/20168.838.968.828.823,839
4/19/20168.659.508.578.8087,252
4/18/20168.538.808.408.6516,754
4/15/20168.258.528.158.35211,306
4/14/20168.498.498.108.2717,302
4/13/20168.488.568.228.5048,106
4/12/20167.838.557.808.4461,222
4/11/20167.238.397.238.02121,405
4/8/20167.437.436.857.1552,889
4/7/20167.437.437.097.3931,114
4/6/20167.437.757.267.3417,909
4/5/20167.307.497.257.312,971
4/4/20167.827.827.407.5517,546
4/1/20167.887.897.617.766,631
3/31/20167.757.907.737.836,490
3/30/20167.587.857.357.8575,602
3/29/20167.657.657.557.56675
3/28/20167.717.717.537.532,022
3/24/20167.717.957.617.675,269
3/23/20167.737.737.457.6444,188
3/22/20166.867.906.867.5438,791
3/21/20167.767.987.387.6637,757
3/18/20167.387.727.337.7220,320
3/17/20167.547.547.257.3616,133
3/16/20167.417.417.257.308,443
3/15/20167.497.537.287.484,078
3/14/20167.897.997.307.3134,425
3/11/20167.487.757.257.7548,404
3/10/20167.357.637.087.3534,229
3/9/20167.107.917.107.2824,246
3/8/20166.757.116.547.0321,343
3/7/20166.847.106.566.7539,540
3/4/20166.747.166.526.7035,026
3/3/20166.626.776.626.775,331
3/2/20166.636.686.446.676,253
3/1/20166.386.656.376.5213,338
2/29/20166.416.646.206.3618,630
2/26/20166.556.636.306.404,005
2/25/20166.456.606.026.3926,753
2/24/20166.496.496.246.435,642
2/23/20166.766.766.346.344,839
2/22/20166.506.666.206.6511,183
2/19/20166.707.056.306.5223,460
2/18/20166.847.056.586.7012,841
2/17/20166.726.976.606.7010,035
2/16/20166.646.916.276.6136,173
2/12/20166.406.716.366.5183,929
2/11/20166.846.966.306.3894,803
2/10/20166.436.756.156.7517,947
2/9/20166.226.436.226.436,940
2/8/20166.476.865.896.3465,906
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
  • Showing 1-100 of 1,080 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center