Cementos PacasmayoA. Stock Price History
NYSE: CPACBasic MaterialsBuilding MaterialsUSD
12.27+0.02 (+0.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CPAC price history at a glance
The price history for Cementos PacasmayoA. (CPAC) on this page begins on February 20, 2012, when the stock closed at $11.60; it most recently closed at $12.27 on October 5, 2026. The highest price in this record is $15.61, reached on May 13, 2013; the latest close is 21.4% below that peak. Across the 13 complete calendar years in the table, CPAC finished higher in 4 and lower in 9. Its best year was 2025 (+81.7%) and its worst was 2014 (-22.8%).
Over roughly 15 years the share price changed +5.8%, a 0.4% compound annual price return (excluding dividends). In the last 12 months alone, CPAC has gained 72.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $15.61
- Date of high
- May 13, 2013
- Low since 2012
- $4.39
- Date of low
- Jul 11, 2022
- 52-week high
- $12.74
- 52-week low
- $6.25
- Last close
- $12.27
CPAC returns
1 week
-0.41%
1 month
-1.68%
3 months
+7.44%
6 months
+14.57%
Year to date
+17.75%
1 year
+72.33%
3 years
+146.88%
5 years
+110.10%
CPAC price return, excluding dividends.
CPAC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.27 | +19.71% |
| 2025 | 10.25 | +81.74% |
| 2024 | 5.64 | +9.73% |
| 2023 | 5.14 | -0.39% |
| 2022 | 5.16 | -17.04% |
| 2021 | 6.22 | -16.62% |
| 2020 | 7.46 | -17.57% |
| 2019 | 9.05 | -7.08% |
| 2018 | 9.74 | -21.45% |
| 2017 | 12.40 | +34.64% |
| 2016 | 9.21 | +20.39% |
| 2015 | 7.65 | -11.97% |
| 2014 | 8.69 | -22.82% |
| 2013 | 11.26 | -20.70% |
| 2012* | 14.20 | +22.41% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
CPAC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.21 | 12.47 | 12.21 | 12.27 | +0.16% | |
| 12.11 | 12.37 | 12.13 | 12.25 | +0.25% | |
| 12.26 | 12.29 | 12.22 | 12.22 | -0.57% | |
| 12.30 | 12.39 | 12.24 | 12.29 | +0.66% | |
| 12.32 | 12.42 | 12.00 | 12.21 | -0.89% | |
| 12.11 | 12.37 | 12.11 | 12.32 | +2.07% | |
| 11.98 | 12.17 | 11.93 | 12.07 | -0.25% | |
| 12.25 | 12.25 | 12.10 | 12.10 | -0.66% | |
| 12.15 | 12.24 | 12.15 | 12.18 | +0.16% | |
| 12.15 | 12.24 | 12.15 | 12.16 | -0.57% | |
| 12.23 | 12.25 | 12.20 | 12.23 | +0.49% | |
| 12.15 | 12.26 | 12.15 | 12.17 | -1.14% | |
| 12.30 | 12.36 | 12.30 | 12.31 | -0.65% | |
| 12.35 | 12.47 | 12.31 | 12.39 | 0.00% | |
| 12.49 | 12.49 | 12.32 | 12.39 | 0.00% | |
| 12.30 | 12.47 | 12.30 | 12.39 | +2.06% | |
| 12.62 | 12.65 | 12.10 | 12.14 | -3.73% | |
| 12.61 | 12.65 | 12.56 | 12.61 | 0.00% | |
| 12.55 | 12.64 | 12.41 | 12.61 | +0.72% | |
| 12.45 | 12.60 | 12.40 | 12.52 | -0.16% | |
| 12.57 | 12.60 | 12.50 | 12.54 | -0.24% | |
| 12.38 | 12.72 | 12.30 | 12.57 | +0.72% | |
| 12.55 | 12.58 | 12.44 | 12.48 | -0.56% | |
| 12.60 | 12.74 | 12.50 | 12.55 | -0.55% | |
| 12.60 | 12.71 | 12.53 | 12.62 | 0.00% | |
| 12.57 | 12.68 | 12.49 | 12.62 | +0.24% | |
| 12.35 | 12.65 | 12.28 | 12.59 | +1.78% | |
| 12.54 | 12.54 | 12.30 | 12.37 | -1.04% | |
| 12.52 | 12.55 | 12.30 | 12.50 | +0.81% | |
| 12.48 | 12.53 | 12.37 | 12.40 | +0.32% | |
| 12.47 | 12.56 | 12.29 | 12.36 | -0.88% | |
| 12.20 | 12.59 | 12.20 | 12.47 | +2.63% | |
| 11.95 | 12.19 | 11.86 | 12.15 | +2.53% | |
| 11.68 | 11.93 | 11.68 | 11.85 | +1.20% | |
| 11.78 | 11.81 | 11.60 | 11.71 | -0.59% | |
| 11.70 | 11.95 | 11.66 | 11.78 | +0.68% | |
| 11.78 | 11.85 | 11.70 | 11.70 | -0.43% | |
| 11.82 | 11.92 | 11.75 | 11.75 | -0.42% | |
| 11.88 | 12.03 | 11.76 | 11.80 | -0.51% | |
| 12.14 | 12.20 | 11.86 | 11.86 | -1.58% | |
| 11.96 | 12.18 | 11.82 | 12.05 | +0.75% | |
| 11.79 | 12.25 | 11.70 | 11.96 | +1.27% | |
| 11.75 | 11.96 | 11.66 | 11.81 | -0.59% | |
| 11.75 | 11.90 | 11.70 | 11.88 | +1.02% | |
| 11.95 | 11.95 | 11.73 | 11.76 | -1.42% | |
| 12.07 | 12.07 | 11.70 | 11.93 | -0.17% | |
| 11.88 | 12.39 | 11.80 | 11.95 | +0.59% | |
| 12.04 | 12.04 | 11.70 | 11.88 | -0.25% | |
| 11.98 | 12.05 | 11.84 | 11.91 | +0.93% | |
| 11.77 | 11.82 | 11.64 | 11.80 | -0.08% | |
| 12.01 | 12.14 | 11.73 | 11.81 | -2.40% | |
| 12.20 | 12.20 | 12.05 | 12.10 | -0.08% | |
| 12.10 | 12.32 | 12.00 | 12.11 | +0.67% | |
| 12.17 | 12.40 | 11.91 | 12.03 | +0.67% | |
| 11.96 | 11.96 | 11.76 | 11.95 | +0.34% | |
| 11.88 | 11.99 | 11.81 | 11.91 | +0.25% | |
| 11.49 | 11.90 | 11.49 | 11.88 | +1.02% | |
| 11.60 | 11.88 | 11.59 | 11.76 | +1.12% | |
| 11.72 | 11.72 | 11.57 | 11.63 | -0.60% | |
| 11.61 | 11.82 | 11.47 | 11.70 | -0.17% | |
| 11.92 | 12.00 | 11.40 | 11.72 | -2.25% | |
| 11.88 | 12.00 | 11.88 | 11.99 | +0.25% | |
| 11.77 | 12.35 | 11.77 | 11.96 | +1.79% | |
| 11.48 | 11.84 | 11.48 | 11.75 | +2.89% | |
| 11.40 | 11.52 | 11.35 | 11.42 | 0.00% | |
| 11.85 | 11.85 | 11.40 | 11.42 | -3.63% | |
| 11.89 | 12.00 | 11.82 | 11.85 | -0.25% | |
| 11.82 | 11.88 | 11.82 | 11.88 | -0.17% | |
| 11.87 | 11.98 | 11.71 | 11.90 | -0.17% | |
| 11.88 | 11.92 | 11.84 | 11.92 | +0.85% | |
| 11.88 | 12.00 | 11.82 | 11.82 | -1.17% | |
| 12.00 | 12.00 | 11.89 | 11.96 | +0.42% | |
| 12.11 | 12.11 | 11.91 | 11.91 | -1.00% | |
| 11.92 | 12.19 | 11.90 | 12.03 | +0.84% | |
| 11.98 | 12.00 | 11.87 | 11.93 | -0.50% | |
| 12.08 | 12.08 | 11.92 | 11.99 | -0.17% | |
| 11.95 | 12.07 | 11.95 | 12.01 | +0.50% | |
| 12.30 | 12.30 | 11.95 | 11.95 | -5.91% | |
| 11.94 | 12.70 | 11.66 | 12.70 | +6.99% | |
| 11.30 | 12.27 | 11.30 | 11.87 | +11.35% | |
| 10.64 | 10.69 | 10.64 | 10.66 | -0.56% | |
| 10.69 | 10.78 | 10.59 | 10.72 | +0.47% | |
| 10.67 | 10.69 | 10.61 | 10.67 | -0.37% | |
| 10.61 | 10.71 | 10.54 | 10.71 | +1.32% | |
| 10.41 | 10.61 | 10.41 | 10.57 | +1.44% | |
| 10.52 | 10.53 | 10.42 | 10.42 | +0.39% | |
| 10.40 | 10.42 | 10.20 | 10.38 | -0.19% | |
| 10.50 | 10.50 | 10.32 | 10.40 | +0.19% | |
| 10.51 | 10.61 | 10.37 | 10.38 | -2.17% | |
| 10.68 | 10.70 | 10.50 | 10.61 | -0.38% | |
| 10.60 | 10.67 | 10.49 | 10.65 | +0.57% | |
| 10.50 | 10.71 | 10.50 | 10.59 | +0.67% | |
| 10.62 | 10.78 | 10.50 | 10.52 | -0.94% | |
| 10.46 | 10.70 | 10.45 | 10.62 | +0.95% | |
| 10.62 | 10.63 | 10.45 | 10.52 | 0.00% | |
| 10.78 | 10.78 | 10.52 | 10.52 | -2.23% | |
| 10.78 | 10.78 | 10.65 | 10.76 | +0.75% | |
| 10.70 | 10.76 | 10.60 | 10.68 | -0.28% | |
| 10.78 | 10.78 | 10.61 | 10.71 | -0.19% | |
| 10.60 | 10.78 | 10.50 | 10.73 | +1.71% | |
| 10.57 | 10.57 | 10.44 | 10.55 | +0.38% | |
| 10.43 | 10.67 | 10.43 | 10.51 | 0.00% | |
| 10.51 | 10.58 | 10.40 | 10.51 | 0.00% | |
| 10.69 | 10.69 | 10.46 | 10.51 | -1.31% | |
| 10.69 | 10.69 | 10.49 | 10.65 | -0.93% | |
| 10.58 | 10.75 | 10.58 | 10.75 | +0.94% | |
| 10.62 | 10.70 | 10.55 | 10.65 | -0.28% | |
| 10.50 | 10.68 | 10.45 | 10.68 | +1.81% | |
| 10.55 | 10.55 | 10.45 | 10.49 | -0.19% | |
| 10.53 | 10.63 | 10.46 | 10.51 | -0.38% | |
| 10.65 | 10.72 | 10.31 | 10.55 | -0.94% | |
| 10.65 | 10.75 | 10.65 | 10.65 | 0.00% | |
| 10.63 | 10.79 | 10.63 | 10.65 | -0.19% | |
| 10.76 | 10.76 | 10.67 | 10.67 | -0.84% | |
| 10.77 | 10.78 | 10.65 | 10.76 | 0.00% | |
| 10.69 | 10.78 | 10.64 | 10.76 | +0.56% | |
| 10.72 | 10.81 | 10.69 | 10.70 | -0.19% | |
| 10.71 | 10.88 | 10.69 | 10.72 | 0.00% | |
| 10.85 | 10.95 | 10.68 | 10.72 | -1.47% | |
| 10.76 | 10.94 | 10.76 | 10.88 | +1.12% | |
| 10.66 | 10.92 | 10.66 | 10.76 | +0.37% | |
| 10.72 | 10.94 | 10.69 | 10.72 | +0.19% | |
| 10.65 | 10.74 | 10.49 | 10.70 | +0.47% | |
| 10.86 | 10.90 | 10.50 | 10.65 | -1.21% | |
| 10.94 | 10.94 | 10.70 | 10.78 | -0.37% | |
| 10.69 | 10.94 | 10.69 | 10.82 | +1.03% | |
| 10.81 | 10.82 | 10.66 | 10.71 | -0.65% | |
| 10.87 | 10.87 | 10.72 | 10.78 | +0.37% | |
| 10.79 | 10.81 | 10.70 | 10.74 | +2.19% | |
| 10.53 | 10.73 | 10.29 | 10.51 | -0.10% | |
| 10.72 | 10.95 | 10.39 | 10.52 | -2.05% | |
| 10.40 | 10.74 | 10.40 | 10.74 | +3.37% | |
| 10.08 | 10.66 | 10.08 | 10.39 | +3.90% | |
| 9.63 | 10.76 | 9.63 | 10.00 | +4.93% | |
| 10.15 | 10.17 | 9.51 | 9.53 | -6.48% | |
| 10.16 | 10.30 | 10.15 | 10.19 | -0.10% | |
| 10.33 | 10.33 | 10.20 | 10.20 | -0.10% | |
| 10.32 | 10.38 | 10.21 | 10.21 | +0.10% | |
| 9.94 | 10.30 | 9.94 | 10.20 | +0.29% | |
| 9.40 | 10.34 | 9.40 | 10.17 | +7.62% | |
| 9.93 | 10.07 | 9.45 | 9.45 | -4.55% | |
| 10.13 | 10.15 | 9.90 | 9.90 | -2.37% | |
| 10.19 | 10.19 | 10.12 | 10.14 | +0.40% | |
| 10.20 | 10.33 | 10.07 | 10.10 | -1.27% | |
| 10.05 | 10.29 | 10.05 | 10.23 | +3.23% | |
| 10.31 | 10.32 | 9.90 | 9.91 | -4.07% | |
| 10.40 | 10.59 | 10.25 | 10.33 | -1.43% | |
| 10.31 | 10.56 | 10.31 | 10.48 | +1.65% | |
| 10.30 | 10.57 | 10.30 | 10.31 | +0.10% | |
| 10.30 | 10.81 | 10.30 | 10.30 | -1.72% | |
| 10.54 | 10.54 | 10.48 | 10.48 | -0.10% | |
| 10.57 | 10.71 | 10.30 | 10.49 | -1.04% | |
| 10.77 | 11.11 | 10.60 | 10.60 | -1.67% | |
| 10.77 | 11.04 | 10.55 | 10.78 | -1.64% | |
| 10.51 | 11.20 | 10.42 | 10.96 | +3.30% | |
| 10.57 | 10.93 | 10.50 | 10.61 | -0.38% | |
| 10.44 | 10.78 | 10.44 | 10.65 | +1.62% | |
| 10.72 | 10.89 | 10.44 | 10.48 | -3.14% | |
| 10.70 | 10.86 | 10.55 | 10.82 | +0.74% | |
| 10.64 | 11.10 | 10.55 | 10.74 | -0.56% | |
| 10.50 | 10.93 | 10.44 | 10.80 | +2.27% | |
| 10.58 | 10.67 | 10.30 | 10.56 | -0.85% | |
| 10.49 | 10.83 | 10.49 | 10.65 | +1.72% | |
| 10.63 | 11.48 | 10.40 | 10.47 | -3.06% | |
| 10.50 | 10.85 | 10.50 | 10.80 | +1.50% | |
| 10.55 | 10.87 | 10.55 | 10.64 | -2.30% | |
| 10.45 | 10.96 | 10.45 | 10.89 | +0.09% | |
| 10.59 | 11.04 | 10.59 | 10.88 | +0.46% | |
| 10.71 | 10.89 | 10.71 | 10.83 | +0.84% | |
| 10.62 | 10.88 | 10.53 | 10.74 | +0.19% | |
| 10.82 | 11.15 | 10.70 | 10.72 | -3.42% | |
| 10.79 | 11.12 | 10.64 | 11.10 | +2.68% | |
| 10.67 | 11.18 | 10.67 | 10.81 | +2.56% | |
| 10.97 | 11.15 | 10.45 | 10.54 | -4.27% | |
| 11.00 | 11.31 | 11.00 | 11.01 | -0.27% | |
| 11.05 | 11.36 | 10.87 | 11.04 | -0.09% | |
| 11.15 | 11.20 | 10.91 | 11.05 | +0.36% | |
| 11.06 | 11.24 | 11.00 | 11.01 | -0.18% | |
| 11.20 | 11.34 | 11.01 | 11.03 | -1.16% | |
| 10.75 | 11.50 | 10.75 | 11.16 | +1.64% | |
| 10.97 | 11.03 | 10.86 | 10.98 | +0.09% | |
| 10.91 | 10.97 | 10.62 | 10.97 | +0.83% | |
| 10.22 | 10.88 | 10.22 | 10.88 | +6.46% | |
| 10.85 | 10.99 | 10.22 | 10.22 | -5.19% | |
| 10.48 | 10.84 | 10.48 | 10.78 | +2.86% | |
| 10.64 | 10.66 | 10.45 | 10.48 | -1.04% | |
| 10.52 | 10.80 | 10.42 | 10.59 | +1.34% | |
| 10.57 | 10.61 | 10.36 | 10.45 | +1.06% | |
| 10.23 | 10.78 | 10.14 | 10.34 | -0.29% | |
| 10.45 | 10.57 | 10.22 | 10.37 | -1.05% | |
| 10.13 | 10.49 | 10.06 | 10.48 | +1.16% | |
| 10.11 | 10.39 | 10.11 | 10.36 | +1.17% | |
| 10.08 | 10.36 | 10.04 | 10.24 | -0.10% | |
| 10.43 | 10.48 | 10.24 | 10.25 | -1.63% | |
| 10.38 | 10.50 | 10.32 | 10.42 | -1.33% | |
| 10.42 | 10.56 | 10.33 | 10.56 | +2.82% | |
| 10.34 | 10.57 | 10.27 | 10.27 | -2.19% | |
| 10.50 | 10.69 | 10.27 | 10.50 | -0.76% | |
| 10.38 | 10.66 | 10.28 | 10.58 | +3.62% | |
| 10.30 | 10.53 | 10.21 | 10.21 | -1.64% | |
| 10.50 | 10.50 | 10.19 | 10.38 | -2.35% | |
| 10.69 | 10.73 | 10.15 | 10.63 | +3.40% | |
| 10.18 | 10.60 | 10.14 | 10.28 | -0.19% | |
| 10.36 | 10.80 | 10.28 | 10.30 | -3.20% | |
| 9.80 | 11.30 | 8.00 | 10.64 | +52.22% | |
| 7.08 | 7.08 | 6.80 | 6.99 | 0.00% | |
| 6.85 | 6.99 | 6.65 | 6.99 | +2.64% | |
| 6.68 | 6.89 | 6.68 | 6.81 | +3.18% | |
| 6.60 | 6.75 | 6.59 | 6.60 | -1.20% | |
| 6.68 | 6.85 | 6.60 | 6.68 | -1.47% | |
| 6.75 | 6.82 | 6.68 | 6.78 | -0.59% | |
| 6.84 | 6.84 | 6.73 | 6.82 | +0.74% | |
| 6.69 | 6.85 | 6.68 | 6.77 | +0.45% | |
| 6.83 | 6.85 | 6.61 | 6.74 | +0.45% | |
| 6.72 | 6.84 | 6.69 | 6.71 | -0.89% | |
| 6.92 | 6.92 | 6.62 | 6.77 | +1.04% | |
| 6.79 | 6.82 | 6.56 | 6.70 | +1.21% | |
| 6.49 | 6.87 | 6.39 | 6.62 | +3.76% | |
| 6.40 | 6.66 | 6.31 | 6.38 | -0.47% | |
| 6.49 | 6.57 | 6.25 | 6.41 | -2.73% | |
| 6.58 | 6.80 | 6.56 | 6.59 | -8.85% | |
| 7.47 | 7.47 | 7.23 | 7.23 | -1.90% | |
| 7.25 | 7.42 | 7.19 | 7.37 | +2.08% | |
| 7.50 | 7.50 | 7.22 | 7.22 | -0.82% | |
| 7.41 | 7.43 | 7.24 | 7.28 | +0.14% | |
| 7.16 | 7.40 | 7.16 | 7.27 | +0.83% | |
| 7.20 | 7.33 | 7.17 | 7.21 | -0.28% | |
| 7.22 | 7.36 | 7.22 | 7.23 | -0.41% | |
| 7.40 | 7.40 | 7.23 | 7.26 | -0.41% | |
| 7.33 | 7.34 | 7.25 | 7.29 | -0.14% | |
| 7.27 | 7.33 | 7.15 | 7.30 | +0.69% | |
| 7.34 | 7.47 | 7.14 | 7.25 | -2.29% | |
| 7.39 | 7.46 | 7.20 | 7.42 | +0.82% | |
| 7.50 | 7.55 | 7.28 | 7.36 | -2.77% | |
| 7.41 | 7.57 | 7.35 | 7.57 | +4.13% | |
| 7.37 | 7.37 | 7.27 | 7.27 | -0.41% | |
| 7.35 | 7.35 | 7.24 | 7.30 | +0.41% | |
| 7.36 | 7.41 | 7.20 | 7.27 | +0.28% | |
| 7.50 | 7.50 | 7.25 | 7.25 | -1.76% | |
| 7.44 | 7.46 | 7.27 | 7.38 | -0.67% | |
| 7.39 | 7.43 | 7.31 | 7.43 | +2.48% | |
| 7.36 | 7.40 | 7.25 | 7.25 | +0.28% | |
| 7.39 | 7.40 | 7.16 | 7.23 | 0.00% | |
| 7.42 | 7.48 | 7.13 | 7.23 | -0.28% | |
| 7.36 | 7.50 | 7.24 | 7.25 | +0.55% | |
| 7.27 | 7.31 | 7.15 | 7.21 | 0.00% | |
| 7.21 | 7.21 | 7.21 | 7.21 | +0.14% | |
| 7.16 | 7.28 | 7.16 | 7.20 | -0.41% | |
| 7.24 | 7.25 | 7.18 | 7.23 | +0.56% | |
| 7.32 | 7.32 | 7.11 | 7.19 | +0.98% | |
| 7.19 | 7.19 | 7.11 | 7.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CPAC chart for longer ranges.