NYSE : CPAC
Cementos Pacasmayo S.A.A. — Price history
Materials · Building Materials · Peru
Last price 12.76 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.08B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cementos Pacasmayo S.A.A. (CPAC) closed at 12.76 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.82 | 12.82 | 12.75 | 12.76 | 48,214 | +0.00% |
| 2026-10-29 | 12.75 | 12.82 | 12.75 | 12.76 | 70,561 | -0.23% |
| 2026-10-28 | 12.78 | 12.81 | 12.75 | 12.79 | 41,492 | +0.16% |
| 2026-10-27 | 12.77 | 12.81 | 12.77 | 12.77 | 22,494 | +0.00% |
| 2026-10-26 | 12.73 | 12.86 | 12.73 | 12.77 | 35,764 | +0.31% |
| 2026-10-23 | 12.78 | 12.81 | 12.72 | 12.73 | 44,714 | -0.31% |
| 2026-10-22 | 12.65 | 12.87 | 12.65 | 12.77 | 34,417 | +0.87% |
| 2026-10-21 | 12.74 | 12.74 | 12.61 | 12.66 | 9,454 | +0.16% |
| 2026-10-20 | 12.61 | 12.67 | 12.61 | 12.64 | 15,030 | +0.16% |
| 2026-10-19 | 12.6 | 12.68 | 12.57 | 12.62 | 25,516 | -0.47% |
| 2026-10-16 | 12.67 | 12.73 | 12.61 | 12.68 | 63,590 | +0.08% |
| 2026-10-15 | 12.39 | 12.699 | 12.39 | 12.67 | 75,189 | +3.01% |
| 2026-10-14 | 12.25 | 12.3 | 12.2 | 12.3 | 3,299 | +0.24% |
| 2026-10-13 | 12.35 | 12.35 | 12.225 | 12.27 | 27,834 | +0.00% |
| 2026-10-12 | 12.21 | 12.35 | 12.2 | 12.27 | 11,011 | +0.00% |
| 2026-10-09 | 12.21 | 12.47 | 12.21 | 12.27 | 16,764 | +0.16% |
| 2026-10-08 | 12.11 | 12.37 | 12.11 | 12.25 | 15,511 | +0.25% |
| 2026-10-07 | 12.26 | 12.3 | 12.21 | 12.22 | 11,396 | -0.57% |
| 2026-10-06 | 12.3 | 12.39 | 12.24 | 12.29 | 6,658 | +0.66% |
| 2026-10-05 | 12.32 | 12.42 | 12 | 12.21 | 16,721 | -0.89% |
| 2026-10-02 | 12.11 | 12.37 | 12.11 | 12.32 | 21,635 | +2.07% |
| 2026-10-01 | 11.98 | 12.167 | 11.927 | 12.07 | 11,054 | -0.25% |
| 2026-09-30 | 12.25 | 12.25 | 12.1 | 12.1 | 3,149 | -0.66% |
| 2026-09-29 | 12.15 | 12.24 | 12.15 | 12.18 | 11,751 | +0.16% |
| 2026-09-28 | 12.15 | 12.24 | 12.15 | 12.16 | 37,798 | -0.57% |
| 2026-09-25 | 12.23 | 12.245 | 12.2 | 12.23 | 4,938 | +0.49% |
| 2026-09-24 | 12.15 | 12.26 | 12.15 | 12.17 | 90,353 | -1.14% |
| 2026-09-23 | 12.3 | 12.36 | 12.3 | 12.31 | 13,246 | -0.65% |
| 2026-09-22 | 12.35 | 12.47 | 12.313 | 12.39 | 13,124 | +0.00% |
| 2026-09-21 | 12.49 | 12.49 | 12.32 | 12.39 | 10,539 | +0.00% |
| 2026-09-18 | 12.3 | 12.47 | 12.3 | 12.39 | 100,078 | +2.06% |
| 2026-09-17 | 12.62 | 12.65 | 12.1 | 12.14 | 368,089 | -3.73% |
| 2026-09-16 | 12.61 | 12.65 | 12.562 | 12.61 | 10,310 | +0.00% |
| 2026-09-15 | 12.55 | 12.64 | 12.41 | 12.61 | 10,763 | +0.72% |
| 2026-09-14 | 12.45 | 12.6 | 12.401 | 12.52 | 59,064 | -0.16% |
| 2026-09-11 | 12.57 | 12.6 | 12.5 | 12.54 | 19,647 | -0.24% |
| 2026-09-10 | 12.38 | 12.72 | 12.3 | 12.57 | 8,810 | +0.72% |
| 2026-09-09 | 12.55 | 12.577 | 12.44 | 12.48 | 13,225 | -0.56% |
| 2026-09-08 | 12.6 | 12.74 | 12.5 | 12.55 | 77,597 | -0.55% |
| 2026-09-04 | 12.6 | 12.71 | 12.532 | 12.62 | 14,482 | +0.00% |
| 2026-09-03 | 12.57 | 12.68 | 12.485 | 12.62 | 15,789 | +0.24% |
| 2026-09-02 | 12.35 | 12.645 | 12.28 | 12.59 | 20,196 | +1.78% |
| 2026-09-01 | 12.54 | 12.54 | 12.295 | 12.37 | 6,051 | -1.04% |
| 2026-08-31 | 12.52 | 12.548 | 12.3 | 12.5 | 84,603 | +0.81% |
| 2026-08-28 | 12.48 | 12.53 | 12.365 | 12.4 | 27,191 | +0.32% |
| 2026-08-27 | 12.47 | 12.562 | 12.29 | 12.36 | 41,287 | -0.88% |
| 2026-08-26 | 12.2 | 12.59 | 12.2 | 12.47 | 42,389 | +2.63% |
| 2026-08-25 | 11.95 | 12.19 | 11.86 | 12.15 | 67,911 | +2.53% |
| 2026-08-24 | 11.68 | 11.93 | 11.68 | 11.85 | 52,449 | +1.20% |
| 2026-08-21 | 11.78 | 11.81 | 11.6 | 11.71 | 8,829 | -0.59% |
| 2026-08-20 | 11.7 | 11.95 | 11.66 | 11.78 | 40,009 | +0.68% |
| 2026-08-19 | 11.78 | 11.85 | 11.7 | 11.7 | 17,687 | -0.43% |
| 2026-08-18 | 11.82 | 11.92 | 11.75 | 11.75 | 19,967 | -0.42% |
| 2026-08-17 | 11.88 | 12.03 | 11.762 | 11.8 | 54,047 | -0.51% |
| 2026-08-14 | 12.14 | 12.2 | 11.86 | 11.86 | 40,176 | -1.58% |
| 2026-08-13 | 11.96 | 12.184 | 11.824 | 12.05 | 120,708 | +0.75% |
| 2026-08-12 | 11.79 | 12.25 | 11.7 | 11.96 | 88,317 | +1.27% |
| 2026-08-11 | 11.75 | 11.965 | 11.661 | 11.81 | 11,170 | -0.59% |
| 2026-08-10 | 11.75 | 11.9 | 11.7 | 11.88 | 65,737 | +1.02% |
| 2026-08-07 | 11.95 | 11.95 | 11.73 | 11.76 | 22,484 | -1.42% |
| 2026-08-06 | 12.07 | 12.07 | 11.7 | 11.93 | 16,230 | -0.17% |
| 2026-08-05 | 11.88 | 12.39 | 11.8 | 11.95 | 43,096 | +0.59% |
| 2026-08-04 | 12.04 | 12.04 | 11.7 | 11.88 | 23,513 | -0.25% |
| 2026-08-03 | 11.98 | 12.05 | 11.835 | 11.91 | 75,923 | +0.93% |
| 2026-07-31 | 11.77 | 11.82 | 11.64 | 11.8 | 27,555 | -0.08% |
| 2026-07-30 | 12.01 | 12.14 | 11.73 | 11.81 | 157,494 | -2.40% |
| 2026-07-29 | 12.2 | 12.2 | 12.05 | 12.1 | 81,624 | -0.08% |
| 2026-07-28 | 12.1 | 12.32 | 12 | 12.11 | 54,958 | +0.67% |
| 2026-07-27 | 12.17 | 12.395 | 11.91 | 12.03 | 103,966 | +0.67% |
| 2026-07-24 | 11.96 | 11.96 | 11.755 | 11.95 | 44,380 | +0.34% |
| 2026-07-23 | 11.88 | 11.99 | 11.81 | 11.91 | 50,848 | +0.25% |
| 2026-07-22 | 11.49 | 11.9 | 11.49 | 11.88 | 33,064 | +1.02% |
| 2026-07-21 | 11.6 | 11.88 | 11.59 | 11.76 | 66,943 | +1.12% |
| 2026-07-20 | 11.72 | 11.72 | 11.57 | 11.63 | 42,804 | -0.60% |
| 2026-07-17 | 11.61 | 11.82 | 11.47 | 11.7 | 67,657 | -0.17% |
| 2026-07-16 | 11.92 | 12 | 11.4 | 11.72 | 58,895 | -2.25% |
| 2026-07-15 | 11.88 | 11.995 | 11.88 | 11.99 | 3,536 | +0.25% |
| 2026-07-14 | 11.77 | 12.35 | 11.77 | 11.96 | 14,687 | +1.79% |
| 2026-07-13 | 11.48 | 11.84 | 11.48 | 11.75 | 27,406 | +2.89% |
| 2026-07-10 | 11.4 | 11.52 | 11.35 | 11.42 | 56,840 | +0.00% |
| 2026-07-09 | 11.85 | 11.85 | 11.4 | 11.42 | 272,323 | -3.63% |
| 2026-07-08 | 11.89 | 12 | 11.82 | 11.85 | 26,623 | -0.26% |
| 2026-07-07 | 11.82 | 11.881 | 11.82 | 11.881 | 2,679 | -0.16% |
| 2026-07-06 | 11.87 | 11.98 | 11.71 | 11.9 | 17,528 | -0.17% |
| 2026-07-02 | 11.88 | 11.92 | 11.835 | 11.92 | 2,271 | +0.85% |
| 2026-07-01 | 11.88 | 12 | 11.82 | 11.82 | 15,420 | -1.17% |
| 2026-06-30 | 12 | 12 | 11.89 | 11.96 | 6,624 | +0.42% |
| 2026-06-29 | 12.11 | 12.11 | 11.91 | 11.91 | 11,428 | -1.00% |
| 2026-06-26 | 11.92 | 12.19 | 11.9 | 12.03 | 28,119 | +0.84% |
| 2026-06-25 | 11.98 | 12 | 11.868 | 11.93 | 48,047 | -0.50% |
| 2026-06-24 | 12.08 | 12.08 | 11.92 | 11.99 | 77,512 | -0.17% |
| 2026-06-23 | 11.95 | 12.07 | 11.95 | 12.01 | 131,835 | +0.50% |
| 2026-06-22 | 12.3 | 12.3 | 11.95 | 11.95 | 269,031 | -5.91% |
| 2026-06-18 | 11.94 | 12.7 | 11.66 | 12.7 | 761,751 | +6.99% |
| 2026-06-17 | 11.3 | 12.266 | 11.3 | 11.87 | 685,024 | +11.35% |
| 2026-06-16 | 10.64 | 10.69 | 10.636 | 10.66 | 1,636 | -0.56% |
| 2026-06-15 | 10.69 | 10.78 | 10.594 | 10.72 | 12,058 | +0.47% |
| 2026-06-12 | 10.67 | 10.69 | 10.605 | 10.67 | 2,037 | -0.37% |
| 2026-06-11 | 10.61 | 10.71 | 10.54 | 10.71 | 8,949 | +1.32% |
| 2026-06-10 | 10.41 | 10.61 | 10.41 | 10.57 | 9,572 | +1.44% |
| 2026-06-09 | 10.52 | 10.525 | 10.42 | 10.42 | 1,596 | +0.39% |
| 2026-06-08 | 10.4 | 10.42 | 10.2 | 10.38 | 32,887 | -0.19% |
| 2026-06-05 | 10.5 | 10.5 | 10.32 | 10.4 | 5,497 | +0.19% |
| 2026-06-04 | 10.51 | 10.605 | 10.37 | 10.38 | 21,706 | -2.12% |
| 2026-06-03 | 10.68 | 10.699 | 10.5 | 10.605 | 8,983 | -0.42% |
| 2026-06-02 | 10.6 | 10.67 | 10.49 | 10.65 | 4,020 | +0.57% |
| 2026-06-01 | 10.5 | 10.708 | 10.5 | 10.59 | 9,674 | +0.67% |
| 2026-05-29 | 10.62 | 10.78 | 10.5 | 10.52 | 42,410 | -0.94% |
| 2026-05-28 | 10.46 | 10.7 | 10.45 | 10.62 | 27,219 | +0.95% |
| 2026-05-27 | 10.615 | 10.63 | 10.45 | 10.52 | 7,578 | +0.00% |
| 2026-05-26 | 10.78 | 10.78 | 10.52 | 10.52 | 34,494 | -2.23% |
| 2026-05-22 | 10.78 | 10.78 | 10.651 | 10.76 | 7,808 | +0.75% |
| 2026-05-21 | 10.7 | 10.76 | 10.6 | 10.68 | 27,096 | -0.28% |
| 2026-05-20 | 10.78 | 10.78 | 10.607 | 10.71 | 6,900 | -0.19% |
| 2026-05-19 | 10.6 | 10.78 | 10.5 | 10.73 | 25,492 | +1.71% |
| 2026-05-18 | 10.565 | 10.57 | 10.44 | 10.55 | 9,363 | +0.38% |
| 2026-05-15 | 10.43 | 10.665 | 10.43 | 10.51 | 4,086 | +0.00% |
| 2026-05-14 | 10.51 | 10.58 | 10.4 | 10.51 | 44,434 | +0.00% |
| 2026-05-13 | 10.69 | 10.69 | 10.46 | 10.51 | 11,948 | -1.31% |
| 2026-05-12 | 10.69 | 10.69 | 10.49 | 10.65 | 14,160 | -0.93% |