$9.42 -0.06 (%) Pacasmayo Shs Sponsored American Deposit Receipts Repr 5 Shs - New York Stock Exchange, Inc.

Sep. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPAC historical data

Date Open High Low Close Volume
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
8/26/20169.6210.069.539.7468,497
8/25/20169.509.559.509.5578,701
8/24/20169.499.559.409.542,695
8/23/20169.119.629.119.4066,255
8/22/20169.119.349.119.34689
8/19/20169.119.189.119.171,243
8/18/20169.129.229.129.19781
8/17/20169.249.249.009.008,807
8/16/20169.299.329.119.191,428
8/15/20169.059.349.009.1924,966
8/12/20169.189.509.139.1568,696
8/11/20169.229.389.209.21121,860
8/10/20169.309.409.209.2611,892
8/9/20169.259.269.259.26833
8/8/20169.289.289.209.216,085
8/5/20169.449.508.969.2345,559
8/4/20169.079.509.079.4932,300
8/3/20168.949.158.949.1265,506
8/2/20169.039.038.869.0112,709
8/1/20168.869.148.869.0821,914
7/29/20169.209.308.988.9822,981
7/28/20169.119.159.099.156,021
7/27/20169.099.259.009.174,918
7/26/20169.209.209.119.173,517
7/25/20169.209.239.109.166,153
7/22/20168.969.388.829.23272,505
7/21/20169.279.279.079.2516,569
7/20/20169.229.349.129.12146,552
7/19/20169.349.359.259.25743
7/18/20169.429.429.239.344,008
7/15/20169.199.459.199.4418,883
7/14/20169.099.399.099.39106,188
7/13/20169.049.108.929.0941,779
7/12/20168.769.028.708.95191,521
7/11/20169.099.098.518.752,056
7/8/20168.748.748.748.741,186
7/7/20168.858.858.738.73222
7/6/20168.838.938.618.767,637
7/5/20168.718.868.618.751,752
7/1/20168.648.788.648.701,383
6/30/20168.748.948.748.9334,900
6/29/20169.009.008.718.912,453
6/28/20168.828.998.738.991,907
6/27/20168.838.958.518.573,053
6/24/20168.798.848.628.843,002
6/23/20169.059.058.768.90704
6/22/20168.758.758.688.70716
6/21/20168.999.038.648.773,944
6/20/20168.749.088.749.0825,794
6/17/20168.848.848.708.705,532
6/16/20168.738.828.738.82519
6/15/20168.909.108.738.8318,454
6/14/20168.859.008.749.006,045
6/13/20169.099.108.838.831,375
6/10/20169.019.109.009.102,545
6/9/20169.099.108.859.0925,972
6/8/20168.949.108.949.097,951
6/7/20168.739.108.739.098,234
6/6/20169.269.268.769.0540,031
6/3/20168.899.108.889.099,172
6/2/20169.009.008.778.907,158
6/1/20169.079.078.759.009,379
5/31/20168.749.078.749.0214,818
5/27/20169.009.108.918.998,375
5/26/20169.109.108.909.087,513
5/25/20169.009.109.009.095,289
5/24/20169.059.108.959.104,627
5/23/20169.019.058.829.051,966
5/20/20168.889.108.809.085,573
5/19/20168.908.948.848.949,780
5/18/20169.039.038.808.8812,717
5/17/20169.149.148.959.102,036
5/16/20169.199.228.749.226,962
5/13/20169.119.159.069.145,021
5/12/20169.049.258.809.1543,813
5/11/20169.059.178.829.1012,005
  • Showing 1-100 of 1,170 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center