$9.45 +0.01 (%) Pacasmayo Shs Sponsored American Deposit Receipts Repr 5 Shs - New York Stock Exchange, Inc.

Jan. 20, 2017 | 03:52 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
1/20/20179.539.559.359.455,997
1/19/20179.559.559.329.4412,417
1/18/20179.499.539.429.4720,974
1/17/20179.369.519.369.4545,119
1/13/20179.509.519.399.393,911
1/12/20179.579.579.419.418,057
1/11/20179.599.599.479.574,886
1/10/20179.609.629.439.539,141
1/9/20179.489.569.319.5212,808
1/6/20179.459.509.389.436,798
1/5/20179.609.609.319.5215,083
1/4/20179.389.529.359.5118,328
1/3/20179.559.559.059.2233,196
12/30/20169.299.499.159.2136,172
12/29/20169.219.219.109.2031,232
12/28/20169.189.219.119.179,706
12/27/20169.099.179.009.1716,224
12/23/20169.219.219.019.191,222
12/22/20169.199.198.969.169,811
12/21/20169.089.199.059.1436,927
12/20/20169.269.268.929.1624,666
12/19/20169.109.178.979.1623,715
12/16/20169.189.209.059.078,514
12/15/20169.189.188.959.106,807
12/14/20168.919.218.919.1212,616
12/13/20168.919.198.919.0548,110
12/12/20169.029.208.938.9916,547
12/9/20169.109.219.019.0115,161
12/8/20169.079.198.959.0314,821
12/7/20169.109.178.919.1658,925
12/6/20169.209.209.049.156,670
12/5/20169.149.219.089.1125,595
12/2/20169.179.179.119.155,328
12/1/20169.049.289.049.1072,752
11/30/20169.019.138.918.9472,317
11/29/20169.049.158.529.0322,477
11/28/20169.109.148.939.1359,881
11/25/20168.999.188.959.0796,277
11/23/20168.959.058.958.9647,313
11/22/20168.969.088.868.9512,851
11/21/20169.229.279.159.1725,842
11/18/20169.129.129.029.058,309
11/17/20169.159.349.069.082,638
11/16/20169.219.279.129.2124,951
11/15/20169.369.399.259.3513,873
11/14/20169.319.419.309.3019,331
11/11/20169.379.579.259.5710,770
11/10/20169.499.499.499.49676
11/9/20169.259.489.179.4527,817
11/8/20169.409.509.409.50967
11/7/20169.459.489.319.3125,118
11/4/20169.389.459.359.4511,098
11/3/20169.349.469.349.363,354
11/2/20169.489.559.309.3229,454
11/1/20169.509.509.509.50343
10/31/20169.589.589.529.561,597
10/28/20169.419.609.409.54124,581
10/27/20169.569.569.379.4338,054
10/26/20169.689.709.459.601,316,084
10/25/20169.509.669.469.658,817
10/24/20169.669.859.359.357,851
10/21/20169.689.899.619.6412,947
10/20/20169.699.699.449.60217,712
10/19/20169.609.619.599.5914,985
10/18/20169.589.689.439.6014,896
10/17/20169.539.609.509.579,193
10/14/20169.509.649.419.414,347
10/13/20169.569.639.419.5913,576
10/12/20169.419.589.039.5853,505
10/11/20169.499.779.239.235,813
10/10/20169.509.509.389.453,066
10/7/20169.429.429.249.4015,815
10/6/20169.509.509.349.3413,623
10/5/20169.469.469.359.3528,119
10/4/20169.619.619.009.42121,554
10/3/20169.689.689.689.68345
9/30/20169.629.729.399.42101,153
9/29/20169.469.679.409.4870,284
9/28/20169.439.809.389.4580,054
9/27/20169.629.719.389.3862,275
9/26/20169.539.559.359.5433,897
9/23/20169.619.699.579.581,970
9/22/20169.739.899.429.7255,198
9/21/20169.769.899.479.5725,691
9/20/20169.369.919.369.647,943
9/19/20169.439.559.409.555,101
9/16/20169.329.549.309.534,386
9/15/20169.499.499.329.321,513
9/14/20169.379.469.379.461,623
9/13/20169.509.509.229.324,572
9/12/20169.419.579.379.5028,648
9/9/20169.619.719.309.6811,971
9/8/20169.579.709.439.7022,215
9/7/201610.0010.009.509.6544,403
9/6/20169.5910.309.4710.30129,687
9/2/20169.499.679.439.567,732
9/1/20169.749.819.189.3116,271
8/31/20169.759.769.509.5936,559
8/30/20169.839.999.699.7510,464
8/29/20169.709.769.599.712,320
  • Showing 1-100 of 1,246 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center