Cementos Pacasmayo S.A.A. (CPAC)
NYSE: CPAC · Real-Time Price · USD
5.65
+0.05 (0.89%)
At close: May 12, 2025, 4:00 PM
5.65
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.63 | 5.65 | 5.63 | 5.65 | 5.65 | 0.89% | 2,460 |
| May 9, 2025 | 5.58 | 5.60 | 5.50 | 5.60 | 5.60 | 1.08% | 3,284 |
| May 8, 2025 | 5.43 | 5.54 | 5.43 | 5.54 | 5.54 | - | 761 |
| May 7, 2025 | 5.52 | 5.55 | 5.42 | 5.54 | 5.54 | 1.61% | 6,007 |
| May 6, 2025 | 5.45 | 5.59 | 5.40 | 5.45 | 5.45 | -0.87% | 1,605 |
| May 5, 2025 | 5.32 | 5.58 | 5.20 | 5.50 | 5.50 | 2.61% | 56,234 |
| May 2, 2025 | 5.41 | 5.41 | 5.36 | 5.36 | 5.36 | -2.40% | 11,016 |
| May 1, 2025 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | -0.09% | 1,803 |
| Apr 30, 2025 | 5.63 | 5.66 | 5.50 | 5.50 | 5.50 | -1.84% | 4,167 |
| Apr 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | 426 |
| Apr 28, 2025 | 5.48 | 5.57 | 5.47 | 5.55 | 5.55 | 0.91% | 4,380 |
| Apr 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 295 |
| Apr 24, 2025 | 5.60 | 5.60 | 5.40 | 5.45 | 5.45 | -0.37% | 5,611 |
| Apr 23, 2025 | 5.56 | 5.56 | 5.47 | 5.47 | 5.47 | 0.18% | 755 |
| Apr 22, 2025 | 5.67 | 5.67 | 5.41 | 5.46 | 5.46 | -3.36% | 8,029 |
| Apr 21, 2025 | 5.47 | 5.68 | 5.47 | 5.65 | 5.65 | 3.29% | 1,603 |
| Apr 17, 2025 | 5.31 | 5.47 | 5.31 | 5.47 | 5.47 | 1.48% | 2,432 |
| Apr 16, 2025 | 5.34 | 5.44 | 5.31 | 5.39 | 5.39 | 0.19% | 4,696 |
| Apr 15, 2025 | 5.40 | 5.41 | 5.33 | 5.38 | 5.38 | 1.13% | 3,200 |
| Apr 14, 2025 | 5.19 | 5.53 | 5.19 | 5.32 | 5.32 | 4.31% | 17,464 |
| Apr 11, 2025 | 5.55 | 5.55 | 5.10 | 5.10 | 5.10 | -5.89% | 14,284 |
| Apr 10, 2025 | 5.38 | 5.57 | 5.35 | 5.42 | 5.42 | 2.83% | 8,105 |
| Apr 9, 2025 | 5.14 | 5.56 | 5.14 | 5.27 | 5.27 | 1.35% | 18,684 |
| Apr 8, 2025 | 5.61 | 5.61 | 5.20 | 5.20 | 5.20 | -5.80% | 15,697 |
| Apr 7, 2025 | 5.76 | 5.76 | 5.47 | 5.52 | 5.52 | -4.83% | 11,844 |
| Apr 4, 2025 | 5.80 | 5.81 | 5.80 | 5.80 | 5.80 | - | 13,678 |
| Apr 3, 2025 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | -0.17% | 5,706 |
| Apr 2, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 5,153 |
| Apr 1, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.17% | 512 |
| Mar 31, 2025 | 5.80 | 5.81 | 5.80 | 5.80 | 5.80 | - | 1,683 |
| Mar 28, 2025 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | - | 1,186 |
| Mar 27, 2025 | 5.80 | 5.81 | 5.80 | 5.80 | 5.80 | -0.17% | 7,803 |
| Mar 26, 2025 | 5.77 | 5.81 | 5.77 | 5.81 | 5.81 | 0.55% | 2,560 |
| Mar 25, 2025 | 5.77 | 5.78 | 5.77 | 5.78 | 5.78 | 0.14% | 2,637 |
| Mar 24, 2025 | 5.77 | 5.78 | 5.77 | 5.77 | 5.77 | 0.05% | 1,975 |
| Mar 21, 2025 | 5.80 | 5.80 | 5.71 | 5.77 | 5.77 | -0.05% | 2,096 |
| Mar 20, 2025 | 5.75 | 5.80 | 5.75 | 5.77 | 5.77 | 0.35% | 6,425 |
| Mar 19, 2025 | 5.75 | 5.77 | 5.75 | 5.75 | 5.75 | 0.75% | 4,703 |
| Mar 18, 2025 | 5.73 | 5.77 | 5.71 | 5.71 | 5.71 | -0.23% | 1,091 |
| Mar 17, 2025 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | 0.44% | 3,666 |
| Mar 14, 2025 | 5.66 | 5.73 | 5.66 | 5.70 | 5.70 | -0.96% | 1,801 |
| Mar 13, 2025 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | 0.70% | 921 |
| Mar 12, 2025 | 5.77 | 5.77 | 5.65 | 5.71 | 5.71 | 0.35% | 1,887 |
| Mar 11, 2025 | 5.77 | 5.77 | 5.65 | 5.69 | 5.69 | -0.52% | 2,982 |
| Mar 10, 2025 | 5.74 | 5.77 | 5.69 | 5.72 | 5.72 | -0.66% | 11,635 |
| Mar 7, 2025 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | 0.07% | 758 |
| Mar 6, 2025 | 5.79 | 5.80 | 5.75 | 5.75 | 5.75 | 0.14% | 4,622 |
| Mar 5, 2025 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | -1.10% | 3,738 |
| Mar 4, 2025 | 5.78 | 5.81 | 5.73 | 5.81 | 5.81 | 0.17% | 6,191 |
| Mar 3, 2025 | 5.92 | 5.92 | 5.77 | 5.80 | 5.80 | -0.68% | 3,149 |