Cementos Pacasmayo SAA New (CPAC)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.76991150442 | 5.65 | 5.8 | 5.45 | 2583 | 5.60051653 | CS |
| 4 | -0.12 | -2.1164021164 | 5.67 | 6 | 5.27 | 3117 | 5.60268081 | CS |
| 12 | 0.2 | 3.73831775701 | 5.35 | 6.1099 | 5.15 | 4238 | 5.57262548 | CS |
| 26 | 0.5 | 9.90099009901 | 5.05 | 6.643 | 5 | 7336 | 5.50488193 | CS |
| 52 | 0.1 | 1.83486238532 | 5.45 | 6.643 | 4.63 | 10208 | 5.22518429 | CS |
| 156 | -0.66 | -10.6280193237 | 6.21 | 7 | 4.39 | 11227 | 5.52983022 | CS |
| 260 | -3.03 | -35.3146853147 | 8.58 | 9.94 | 4.39 | 10113 | 6.25017787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 5.55 | -0.01 | -0.18 | 5.55 | 5.8 | 5.45 | 7731 |
| 1721428800 | 5.5599999 | -0.1 | -1.77 | 5.58 | 5.72 | 5.5599999 | 3890 |
| 1721342400 | 5.66 | 0.01 | 0.18 | 5.65 | 5.715 | 5.6 | 1436 |
| 1721256000 | 5.65 | 0.15 | 2.73 | 5.45 | 5.65 | 5.45 | 3339 |
| 1721169600 | 5.5 | -0.13 | -2.31 | 5.65 | 5.65 | 5.47 | 1912 |
| 1721083200 | 5.63 | 0.12 | 2.18 | 5.65 | 5.65 | 5.5199999 | 4197 |
| 1720824000 | 5.51 | -0.05 | -0.81 | 5.55 | 5.63 | 5.44 | 7476 |
| 1720737600 | 5.555 | 0.05 | 1.00 | 5.47 | 5.79 | 5.3101 | 10619 |
| 1720651200 | 5.5 | -0.08 | -1.43 | 5.69 | 5.69 | 5.5 | 2670 |
| 1720564800 | 5.58 | 0.08 | 1.45 | 5.54 | 5.58 | 5.54 | 413 |
| 1720478400 | 5.5 | -0.19 | -3.34 | 5.7699999 | 5.7699999 | 5.2699999 | 7336 |
| 1720219200 | 5.69 | -0.04 | -0.70 | 5.69 | 5.76 | 5.65 | 3748 |
| 1720040640 | 5.73 | 0 | 0.00 | 5.7 | 5.79 | 5.7 | 169 |
| 1719960000 | 5.73 | -0.12 | -2.05 | 5.73 | 6 | 5.72 | 5014 |
| 1719873600 | 5.85 | 0.08 | 1.39 | 6 | 6 | 5.78 | 2741 |
| 1719614400 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1719528000 | 5.7699999 | 0.13 | 2.30 | 5.74 | 5.9311999 | 5.67 | 559 |
| 1719441600 | 5.64 | -0.07 | -1.22 | 5.71 | 5.71 | 5.64 | 1692 |
| 1719355200 | 5.7099 | -0.01 | -0.18 | 5.75 | 5.75 | 5.66 | 1134 |
| 1719268800 | 5.72 | 0.01 | 0.18 | 5.67 | 5.76 | 5.62 | 2151 |
| 1719009600 | 5.71 | 0.03 | 0.53 | 5.76 | 5.84 | 5.61 | 5068 |
| 1718923200 | 5.68 | 0.09 | 1.52 | 5.69 | 5.69 | 5.61 | 1468 |
| 1718750400 | 5.595 | -0.02 | -0.27 | 5.67 | 5.67 | 5.57 | 478 |
| 1718664000 | 5.61 | -0.05 | -0.88 | 5.7 | 5.7 | 5.5706 | 4011 |
| 1718404800 | 5.66 | 0.06 | 1.07 | 5.67 | 5.67 | 5.64 | 434 |
| 1718318400 | 5.6 | -0.11 | -1.84 | 5.6 | 5.67 | 5.6 | 3302 |
| 1718232000 | 5.705 | 0.13 | 2.24 | 5.58 | 5.705 | 5.58 | 1041 |
| 1718145600 | 5.58 | 0 | 0.00 | 5.7 | 5.7 | 5.58 | 2723 |
| 1718059200 | 5.58 | -0.05 | -0.89 | 5.71 | 5.71 | 5.58 | 1285 |
| 1717800000 | 5.63 | -0.01 | -0.18 | 5.64 | 5.7577 | 5.579 | 2065 |
| 1717713600 | 5.64 | 0.11 | 1.99 | 5.53 | 5.64 | 5.51 | 10683 |
| 1717627200 | 5.53 | -0.02 | -0.38 | 5.67 | 5.67 | 5.53 | 3172 |
| 1717540800 | 5.551 | -0.09 | -1.58 | 5.6 | 5.69 | 5.5199999 | 1733 |
| 1717454400 | 5.64 | -0.01 | -0.18 | 5.61 | 5.68 | 5.53 | 3744 |
| 1717195200 | 5.65 | 0.04 | 0.71 | 5.68 | 5.8873 | 5.53 | 5231 |
| 1717108800 | 5.61 | -0.07 | -1.25 | 5.82 | 6.1099 | 5.15 | 16532 |
| 1717022400 | 5.6811 | 0.15 | 2.73 | 5.6 | 5.86 | 5.47 | 13276 |
| 1716936000 | 5.53 | 0.08 | 1.37 | 5.55 | 5.66 | 5.4664 | 5230 |
| 1716590400 | 5.455 | -0.01 | -0.09 | 5.48 | 5.6 | 5.41 | 7823 |
| 1716504000 | 5.46 | -0.13 | -2.33 | 5.74 | 5.74 | 5.45 | 4533 |
| 1716417600 | 5.59 | 0.09 | 1.64 | 5.46 | 5.63 | 5.45 | 6484 |
| 1716331200 | 5.5 | -0.06 | -1.08 | 5.48 | 5.634 | 5.48 | 6666 |
| 1716244800 | 5.5599999 | -0.01 | -0.18 | 5.68 | 5.68 | 5.4 | 6283 |
| 1715985600 | 5.57 | 0.11 | 2.01 | 5.5599999 | 5.7398999 | 5.3783 | 3398 |
| 1715899200 | 5.46 | -0.04 | -0.73 | 5.5 | 5.5 | 5.45 | 4152 |
| 1715812800 | 5.5 | 0 | 0.00 | 5.5 | 5.6937 | 5.4 | 6068 |
| 1715726400 | 5.5 | -0.01 | -0.18 | 5.46 | 5.5044 | 5.45 | 10824 |
| 1715640000 | 5.51 | 0.09 | 1.66 | 5.35 | 5.5102 | 5.35 | 4690 |
| 1715380800 | 5.42 | 0 | 0.00 | 5.47 | 5.575 | 5.36 | 9849 |
| 1715294400 | 5.42 | -0.1 | -1.81 | 5.46 | 5.48 | 5.42 | 317 |
| 1715208000 | 5.5199999 | -0.14 | -2.47 | 5.67 | 5.67 | 5.4 | 4459 |
| 1715121600 | 5.66 | 0.03 | 0.53 | 5.62 | 5.9224 | 5.55 | 2393 |
| 1715035200 | 5.63 | -0.02 | -0.35 | 5.76 | 5.76 | 5.4 | 6662 |
| 1714776000 | 5.65 | 0.1 | 1.80 | 5.63 | 6 | 5.3068 | 5519 |
| 1714689600 | 5.55 | 0.13 | 2.39 | 5.45 | 5.55 | 5.4 | 3723 |
| 1714603200 | 5.4203 | 0.09 | 1.69 | 5.34 | 5.4203 | 5.3099999 | 257 |
| 1714516800 | 5.33 | -0.1 | -1.75 | 5.38 | 5.43 | 5.305 | 4733 |
| 1714430400 | 5.425 | 0.11 | 1.97 | 5.35 | 5.43 | 5.35 | 2158 |
| 1714171200 | 5.32 | 0.07 | 1.33 | 5.29 | 5.32 | 5.2 | 5236 |
| 1714084800 | 5.25 | 0.01 | 0.19 | 5.28 | 5.28 | 5.2097 | 2659 |
| 1713998400 | 5.24 | 0 | 0.10 | 5.17 | 5.24 | 5.16 | 963 |
| 1713912000 | 5.235 | 0.1 | 1.85 | 5.1 | 5.235 | 5.1 | 7844 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
