Pacasmayo Shs Sponsored American Deposit Receipts Repr 5 Shs $9.35

down -0.10


19/9/2014 04:00 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
9/19/20149.379.379.249.359,557
9/18/20149.329.569.269.4525,320
9/17/20149.479.479.369.362,501
9/16/20149.379.469.359.4211,206
9/15/20149.479.479.339.3544,612
9/12/20149.449.569.449.5134,717
9/11/20149.449.509.449.4427,129
9/10/20149.459.559.439.554,200
9/9/20149.389.449.389.445,058
9/8/20149.469.469.339.364,244
9/5/20149.329.469.299.4113,099
9/4/20149.359.509.309.3217,176
9/3/20149.429.429.309.3018,413
9/2/20149.309.569.299.3031,707
8/29/20149.579.589.279.374,365
8/28/20149.339.509.299.5069,484
8/27/20149.389.419.319.3126,477
8/26/20149.309.369.129.3012,222
8/25/20149.379.559.309.3734,156
8/22/20149.339.549.259.4029,006
8/21/20149.269.549.259.349,711
8/20/20149.409.599.389.437,917
8/19/20149.519.559.379.4422,805
8/18/20149.539.569.259.565,423
8/15/20149.319.389.109.2315,441
8/14/20149.399.409.309.4018,112
8/13/20149.269.519.269.3070,363
8/12/20149.069.479.069.3253,773
8/11/20149.299.369.149.1638,983
8/8/20149.279.279.049.207,805
8/7/20149.169.258.849.257,739
8/6/20149.249.249.059.238,938
8/5/20148.919.108.869.10809,629
8/4/20149.059.168.879.0225,564
8/1/20149.239.238.859.107,266
7/31/20148.728.988.708.913,925
7/30/20148.338.998.338.8010,042
7/29/20148.248.458.248.41773
7/28/20148.598.608.298.3110,873
7/25/20148.778.778.538.634,629
7/24/20149.049.268.928.931,514
7/23/20149.029.029.029.0210
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
Trading Center