$8.98 -0.17 (%) Pacasmayo Shs Sponsored American Deposit Receipts Repr 5 Shs - New York Stock Exchange, Inc.

Jul. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPAC historical data

Date Open High Low Close Volume
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
5/10/20168.699.228.699.1114,006
5/9/20169.199.198.908.9420,491
5/6/20169.179.468.759.1281,498
5/5/20169.459.459.139.2692,781
5/4/20168.929.468.559.4665,632
5/3/20168.708.908.708.90665
5/2/20168.959.008.638.9515,267
4/29/20168.938.958.598.9415,871
4/28/20168.778.958.518.9040,403
4/27/20168.658.878.348.7234,748
4/26/20168.218.738.218.5914,816
4/25/20168.648.988.078.1761,396
4/22/20168.928.928.478.5911,450
4/21/20168.898.998.778.886,305
4/20/20168.838.968.828.823,839
4/19/20168.659.508.578.8087,252
4/18/20168.538.808.408.6516,754
4/15/20168.258.528.158.35211,306
4/14/20168.498.498.108.2717,302
4/13/20168.488.568.228.5048,106
4/12/20167.838.557.808.4461,222
4/11/20167.238.397.238.02121,405
4/8/20167.437.436.857.1552,889
4/7/20167.437.437.097.3931,114
4/6/20167.437.757.267.3417,909
4/5/20167.307.497.257.312,971
4/4/20167.827.827.407.5517,546
4/1/20167.887.897.617.766,631
3/31/20167.757.907.737.836,490
3/30/20167.587.857.357.8575,602
3/29/20167.657.657.557.56675
3/28/20167.717.717.537.532,022
3/24/20167.717.957.617.675,269
3/23/20167.737.737.457.6444,188
3/22/20166.867.906.867.5438,791
3/21/20167.767.987.387.6637,757
3/18/20167.387.727.337.7220,320
3/17/20167.547.547.257.3616,133
3/16/20167.417.417.257.308,443
3/15/20167.497.537.287.484,078
3/14/20167.897.997.307.3134,425
3/11/20167.487.757.257.7548,404
3/10/20167.357.637.087.3534,229
3/9/20167.107.917.107.2824,246
  • Showing 1-100 of 1,126 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center