$7.09 -0.36 (%) Pacasmayo Shs Sponsored American Deposit Receipts Repr 5 Shs - NYSE

Apr. 17, 2015 | 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
4/17/20157.427.426.937.0948,722
4/16/20157.557.557.457.45240
4/15/20157.607.607.457.4610,902
4/14/20157.607.747.607.668,720
4/13/20157.667.667.657.653,702
4/10/20157.657.687.657.6712,017
4/9/20157.657.677.637.674,456
4/8/20157.757.807.687.681,794
4/7/20157.797.807.657.652,644
4/6/20157.737.807.657.6511,080
4/2/20157.467.557.467.551,012
4/1/20157.307.567.307.565,119
3/31/20157.467.567.467.501,104
3/30/20157.567.617.517.61886
3/27/20157.537.547.417.532,909
3/26/20157.697.697.417.566,169
3/25/20157.557.567.517.558,029
3/24/20157.707.707.477.542,813
3/23/20157.557.617.307.457,885
3/20/20157.797.807.327.5018,028
3/19/20157.557.577.547.541,244
3/18/20157.777.777.577.57878
3/17/20157.617.807.597.6822,926
3/16/20157.647.857.507.6431,575
3/13/20157.617.907.617.8137,839
3/12/20157.687.817.647.804,225
3/11/20157.767.767.537.61279,178
3/10/20157.747.827.697.7426,566
3/9/20157.637.837.617.6948,744
3/6/20158.258.257.927.9338,852
3/5/20158.268.268.268.26363
3/4/20158.358.358.348.341,750
3/3/20158.488.488.318.314,747
3/2/20158.308.428.258.4024,196
2/27/20158.368.408.278.315,405
2/26/20158.278.458.278.448,246
2/25/20158.348.368.348.36425
2/24/20158.328.548.268.2659,248
2/23/20158.418.438.338.334,105
2/20/20158.668.668.518.615,920
2/19/20158.938.998.658.6826,940
2/18/20158.588.938.498.81110,847
2/17/20158.558.708.348.5229,148
2/13/20158.268.628.268.3036,318
2/12/20158.618.658.528.6076,200
2/11/20158.808.808.808.80100
2/10/20158.708.798.538.577,157
2/9/20158.558.658.408.656,219
2/6/20158.408.598.408.5280,373
2/5/20158.508.528.358.5073,700
2/4/20158.408.528.378.5091,793
2/3/20158.548.548.428.5010,597
2/2/20158.558.588.498.495,811
1/30/20158.368.508.368.4690,752
1/29/20158.358.448.308.3632,100
1/28/20158.368.368.298.292,366
1/27/20158.288.428.288.366,258
1/26/20158.448.508.448.472,949
1/23/20158.378.508.378.45178,075
1/22/20158.358.458.288.4534,612
1/21/20158.338.558.048.3747,025
1/20/20158.138.258.008.2333,011
1/16/20158.128.147.858.1084,820
1/15/20158.258.258.188.1914,811
1/14/20158.288.288.108.228,741
1/13/20158.308.358.278.3215,536
1/12/20158.338.398.278.2923,290
1/9/20158.518.518.308.4011,976
1/8/20158.608.648.478.5064,645
1/7/20158.508.608.508.591,714
1/6/20158.528.528.258.3224,919
1/5/20158.608.698.498.57256,393
1/2/20158.798.798.588.69783
12/31/20148.708.798.578.735,004
12/30/20148.448.878.418.7918,688
12/29/20148.458.888.408.8112,977
12/26/20148.838.838.838.83102
12/24/20148.909.048.838.841,431
12/23/20148.629.048.628.9271,144
12/22/20149.039.038.778.8914,181
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
  • Showing 1-100 of 802 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center