$8.89 -0.01 (%) Pacasmayo Shs Sponsored American Deposit Receipts Repr 5 Shs - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPAC historical data

Date Open High Low Close Volume
12/19/20148.858.938.828.893,078
12/18/20148.578.908.548.9038,934
12/17/20148.148.688.148.676,459
12/16/20148.528.628.438.5430,504
12/15/20148.748.758.608.6050,374
12/12/20148.748.878.638.72106,709
12/11/20148.838.908.588.6720,095
12/10/20148.818.818.628.7627,019
12/9/20148.408.808.408.7761,381
12/8/20148.558.588.408.401,676
12/5/20148.648.698.518.6243,797
12/4/20148.408.538.388.5381,382
12/3/20148.448.448.398.4217,896
12/2/20148.438.438.308.3819,797
12/1/20148.458.458.268.3933,287
11/28/20148.388.898.388.4818,651
11/26/20148.498.618.428.499,301
11/25/20148.498.668.418.4916,932
11/24/20148.759.058.398.5526,988
11/21/20148.728.828.658.736,043
11/20/20148.758.868.618.6139,262
11/19/20148.618.798.608.765,741
11/18/20148.948.948.658.844,633
11/17/20148.879.028.808.982,209
11/14/20148.768.858.768.843,157
11/13/20148.618.858.538.8414,324
11/12/20148.898.898.598.7641,277
11/11/20148.708.948.658.9225,710
11/10/20148.458.958.458.9540,722
11/7/20148.548.928.368.6534,507
11/6/20148.698.928.338.6410,276
11/5/20148.998.998.638.855,017
11/4/20148.929.048.808.9019,893
11/3/20149.079.088.939.0426,284
10/31/20148.879.258.779.0056,857
10/30/20149.009.088.809.025,596
10/29/20148.768.908.618.69152,578
10/28/20148.859.208.229.03238,570
10/27/20149.599.598.828.8533,500
10/24/20149.009.208.939.009,868
10/23/20148.858.958.858.948,407
10/22/20148.938.938.708.8310,974
10/21/20149.009.108.828.8328,325
10/20/20149.049.048.658.9731,251
10/17/20148.709.138.599.1318,577
10/16/20148.569.198.518.5138,533
10/15/20148.558.558.558.5559
10/14/20147.958.447.958.423,421
10/13/20148.308.498.158.389,972
10/10/20148.288.297.928.214,918
10/9/20148.208.288.208.2894,718
10/8/20148.388.398.258.253,595
10/7/20148.408.438.408.411,557
10/6/20148.718.748.368.405,934
10/3/20148.558.718.558.655,001
10/2/20148.608.838.608.7628,461
10/1/20148.948.948.758.8220,607
9/30/20149.099.138.828.9671,608
9/29/20149.049.149.009.1112,427
9/26/20149.229.239.089.111,351
9/25/20149.159.239.139.20169,263
9/24/20149.289.289.159.191,801
9/23/20149.439.439.259.313,342
9/22/20149.279.309.009.2662,256
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
  • Showing 1-100 of 722 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center