$7.77 -0.15 (%) Pacasmayo Shs Sponsored American Deposit Receipts Repr 5 Shs - NYSE

Jul. 2, 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
7/2/20157.738.177.627.7743,264
7/1/20157.828.107.827.9222,341
6/30/20157.857.907.857.907,933
6/29/20157.397.967.397.816,992
6/26/20157.868.087.868.0312,002
6/25/20157.957.957.787.863,497
6/24/20157.988.167.887.9245,251
6/23/20157.928.027.897.9030,730
6/22/20157.617.927.587.8476,065
6/19/20157.527.697.517.6360,392
6/18/20157.417.557.407.4934,365
6/17/20157.577.577.277.2898,567
6/16/20157.447.787.347.52104,609
6/15/20157.507.517.317.4956,543
6/12/20157.457.567.457.492,849
6/11/20157.467.657.427.5015,485
6/10/20157.547.567.427.428,185
6/9/20157.407.617.357.4222,025
6/8/20157.427.567.407.4112,166
6/5/20157.447.687.147.4345,441
6/4/20157.667.717.467.616,202
6/3/20157.617.707.607.606,604
6/2/20157.727.787.547.5980,548
6/1/20157.567.687.507.54161,243
5/29/20157.387.647.207.6031,730
5/28/20157.027.597.007.407,507
5/27/20157.517.637.377.462,785
5/26/20157.527.607.307.5121,188
5/22/20157.487.587.397.516,792
5/21/20157.627.797.437.435,935
5/20/20157.357.637.187.4354,487
5/19/20157.987.987.187.40637,976
5/18/20157.618.087.617.87114,283
5/15/20157.808.067.757.95282,216
5/14/20157.707.757.687.7526,256
5/13/20157.777.857.687.6840,464
5/12/20157.777.967.777.8035,496
5/11/20157.777.817.777.803,534
5/8/20157.797.837.747.82185,222
5/7/20157.977.977.777.8026,780
5/6/20157.727.927.727.883,519
5/5/20157.677.837.657.7720,868
5/4/20157.807.937.727.8315,182
5/1/20157.947.947.947.94208
4/30/20157.798.237.707.958,252
4/29/20157.688.167.667.8916,537
4/28/20157.857.857.407.4817,208
4/27/20157.137.367.047.3651,309
4/24/20157.027.046.986.9882,303
4/23/20156.997.016.887.0150,137
4/22/20156.976.976.906.962,567
4/21/20157.017.046.976.979,381
4/20/20157.067.146.926.9812,870
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
  • Showing 1-100 of 855 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!