$8.94 +0.04 (%) Pacasmayo Shs Sponsored American Deposit Receipts Repr 5 Shs - New York Stock Exchange, Inc.

Apr. 29, 2016 | 03:59 PM

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
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
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
  • Showing 1-100 of 1,063 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center