$6.10 +0.03 (%) Pacasmayo Shs Sponsored American Deposit Receipts Repr 5 Shs - NYSE

Aug. 28, 2015 | 12:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPAC historical data

Date Open High Low Close Volume
8/27/20156.026.226.016.0794,046
8/26/20156.026.255.885.975,015
8/25/20156.456.455.735.80102,327
8/24/20156.006.025.755.788,103
8/21/20156.457.026.006.2041,850
8/20/20156.886.936.556.5528,386
8/19/20157.207.206.876.9550,494
8/18/20157.357.606.817.01186,092
8/17/20157.187.527.187.3261,529
8/14/20157.807.857.417.5644,994
8/13/20158.008.007.427.874,767
8/12/20157.698.007.697.9027,060
8/11/20157.708.017.627.9218,334
8/10/20158.068.208.008.0417,615
8/7/20157.948.317.768.1155,860
8/6/20157.757.927.507.7133,712
8/5/20157.197.857.197.7612,864
8/4/20157.517.897.517.842,473
8/3/20157.918.007.767.896,522
7/31/20157.308.027.307.8110,447
7/30/20157.697.817.457.812,796
7/29/20157.717.807.467.7011,923
7/28/20157.747.907.607.724,333
7/27/20157.868.007.597.7130,508
7/24/20157.997.997.637.8536,467
7/23/20158.098.197.818.088,596
7/22/20157.918.497.888.1724,615
7/21/20158.108.108.008.0814,359
7/20/20158.098.158.018.0913,800
7/17/20158.278.278.028.151,211
7/16/20157.888.377.888.1578,204
7/15/20158.008.297.798.0482,829
7/14/20157.838.047.838.003,297
7/13/20158.048.237.877.9915,405
7/10/20157.827.987.697.909,874
7/9/20158.208.207.757.8815,553
7/8/20157.768.037.617.876,702
7/7/20157.897.997.647.7640,040
7/6/20157.788.037.547.9321,216
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
  • Showing 1-100 of 894 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!