CPAC
CEM PACASM UNSP ADR (CPAC)
NYSE
$11.69-$0.03 (-0.21%)
Price as of Aug 21, 2026 4:10 PM EDT
  • $992.7M
    Market Cap
  • 98.74%
    1-Year Change
  • Building Materials
    Industry
  • 1 Month
    -0.43%
    Low Price$11.70
    High Price$12.11
  • 3 Months
    +9.64%
    Low Price$10.38
    High Price$12.70
  • 1 Year
    +98.74%
    Low Price$5.79
    High Price$12.70
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
11.78
11.81
11.60
11.71
-0.59%
8,829
08/20/2026
11.70
11.95
11.66
11.78
+0.68%
40,014
08/19/2026
11.78
11.85
11.70
11.70
-0.43%
17,688
08/18/2026
11.82
11.92
11.75
11.75
-0.42%
19,968
08/17/2026
11.88
12.03
11.76
11.80
-0.51%
54,047
08/14/2026
12.14
12.20
11.86
11.86
-1.58%
40,177
08/13/2026
11.96
12.18
11.82
12.05
+0.75%
120,709
08/12/2026
11.79
12.25
11.70
11.96
+1.27%
88,317
08/11/2026
11.75
11.96
11.66
11.81
-0.59%
11,170
08/10/2026
11.75
11.90
11.70
11.88
+1.02%
65,739
08/07/2026
11.95
11.95
11.73
11.76
-1.42%
22,486
08/06/2026
12.07
12.07
11.70
11.93
-0.17%
16,233
08/05/2026
11.88
12.39
11.80
11.95
+0.59%
44,668
08/04/2026
12.04
12.04
11.70
11.88
-0.25%
23,515
08/03/2026
11.98
12.05
11.84
11.91
+0.93%
75,924
07/31/2026
11.77
11.82
11.64
11.80
-0.08%
27,556
07/30/2026
12.01
12.14
11.73
11.81
-2.40%
157,495
07/29/2026
12.20
12.20
12.05
12.10
-0.08%
81,633
07/28/2026
12.10
12.32
12.00
12.11
+0.67%
54,971
07/27/2026
12.17
12.40
11.91
12.03
+0.67%
103,995
07/24/2026
11.96
11.96
11.76
11.95
+0.34%
44,381
07/23/2026
11.88
11.99
11.81
11.91
+0.25%
50,849
07/22/2026
11.49
11.90
11.49
11.88
+1.02%
33,070
07/21/2026
11.60
11.88
11.59
11.76
+1.12%
66,943
07/20/2026
11.72
11.72
11.57
11.63
-0.60%
49,864
07/20/2026
$0.28 Earnings
07/17/2026
11.61
11.82
11.47
11.70
-0.17%
67,659
07/16/2026
11.92
12.00
11.40
11.72
-2.25%
58,895
07/15/2026
11.88
12.00
11.88
11.99
+0.25%
3,536
07/14/2026
11.77
12.35
11.77
11.96
+1.79%
14,688
07/13/2026
11.48
11.84
11.48
11.75
+2.89%
27,406
07/10/2026
11.40
11.52
11.35
11.42
0.00%
56,840
07/09/2026
11.85
11.85
11.40
11.42
-3.63%
272,326
07/08/2026
11.89
12.00
11.82
11.85
-0.26%
26,623
07/07/2026
11.82
11.88
11.82
11.88
-0.16%
2,679
07/06/2026
11.87
11.98
11.71
11.90
-0.17%
17,528
07/02/2026
11.88
11.92
11.84
11.92
+0.85%
2,271
07/01/2026
11.88
12.00
11.82
11.82
-1.17%
15,420
06/30/2026
12.00
12.00
11.89
11.96
+0.42%
6,624
06/29/2026
12.11
12.11
11.91
11.91
-1.00%
11,428
06/26/2026
11.92
12.19
11.90
12.03
+0.84%
28,130
06/25/2026
11.98
12.00
11.87
11.93
-0.50%
48,047
06/24/2026
12.08
12.08
11.92
11.99
-0.17%
77,512
06/23/2026
11.95
12.07
11.95
12.01
+0.50%
131,835
06/22/2026
12.30
12.30
11.95
11.95
-5.91%
269,032
06/18/2026
11.94
12.70
11.66
12.70
+6.99%
762,153
06/17/2026
11.30
12.27
11.30
11.87
+11.35%
685,285
06/16/2026
10.64
10.69
10.64
10.66
-0.56%
1,636
06/15/2026
10.69
10.78
10.59
10.72
+0.47%
12,058
06/12/2026
10.67
10.69
10.61
10.67
-0.37%
2,038
06/11/2026
10.61
10.71
10.54
10.71
+1.32%
9,069
06/10/2026
10.41
10.61
10.41
10.57
+1.44%
9,592
06/09/2026
10.52
10.53
10.42
10.42
+0.39%
1,596
06/08/2026
10.40
10.42
10.20
10.38
-0.19%
32,887
06/05/2026
10.50
10.50
10.32
10.40
+0.19%
5,497
06/04/2026
10.51
10.61
10.37
10.38
-2.12%
21,708
06/03/2026
10.68
10.70
10.50
10.61
-0.42%
8,985
06/02/2026
10.60
10.67
10.49
10.65
+0.57%
4,020
06/01/2026
10.50
10.71
10.50
10.59
+0.67%
9,800
05/29/2026
10.62
10.78
10.50
10.52
-0.94%
42,410
05/28/2026
10.46
10.70
10.45
10.62
+0.95%
27,277
05/27/2026
10.62
10.63
10.45
10.52
0.00%
7,578
05/26/2026
10.78
10.78
10.52
10.52
-2.23%
34,501
05/22/2026
10.78
10.78
10.65
10.76
+0.75%
7,809
05/21/2026
10.70
10.76
10.60
10.68
-0.28%
27,096
05/20/2026
10.78
10.78
10.61
10.71
-0.19%
6,900
05/19/2026
10.60
10.78
10.50
10.73
+1.71%
25,502
05/18/2026
10.57
10.57
10.44
10.55
+0.38%
9,367
05/15/2026
10.43
10.67
10.43
10.51
0.00%
4,086
05/14/2026
10.51
10.58
10.40
10.51
0.00%
44,434
05/13/2026
10.69
10.69
10.46
10.51
-1.31%
12,127
05/12/2026
10.69
10.69
10.49
10.65
-0.93%
14,160
05/11/2026
10.58
10.75
10.58
10.75
+0.94%
11,978
05/08/2026
10.62
10.70
10.55
10.65
-0.28%
13,595
05/07/2026
10.50
10.68
10.45
10.68
+1.81%
11,240
05/06/2026
10.55
10.55
10.45
10.49
-0.19%
5,528
05/05/2026
10.53
10.63
10.46
10.51
-0.38%
9,645
05/04/2026
10.65
10.72
10.31
10.55
-0.94%
61,004
05/01/2026
10.65
10.75
10.65
10.65
0.00%
7,279
04/30/2026
10.63
10.79
10.63
10.65
-0.19%
13,604
04/29/2026
10.76
10.76
10.67
10.67
-0.84%
9,641
04/28/2026
10.77
10.78
10.65
10.76
0.00%
15,101
04/27/2026
10.69
10.78
10.64
10.76
+0.56%
22,065
04/24/2026
10.72
10.81
10.69
10.70
-0.19%
15,688
04/24/2026
$0.28 Earnings
04/23/2026
10.71
10.88
10.69
10.72
0.00%
16,318
04/22/2026
10.85
10.95
10.68
10.72
-1.47%
20,391
04/21/2026
10.76
10.94
10.76
10.88
+1.12%
163,602
04/20/2026
10.66
10.92
10.66
10.76
+0.37%
32,736
04/17/2026
10.72
10.94
10.69
10.72
+0.19%
23,908
04/16/2026
10.65
10.74
10.49
10.70
+0.47%
106,682
04/15/2026
10.86
10.90
10.50
10.65
-1.21%
235,290
04/14/2026
10.94
10.94
10.70
10.78
-0.37%
60,483
04/13/2026
10.69
10.94
10.69
10.82
+1.03%
111,620
04/10/2026
10.81
10.82
10.66
10.71
-0.65%
97,741
04/09/2026
10.87
10.87
10.72
10.78
+0.37%
58,724
04/08/2026
10.79
10.81
10.70
10.74
+2.19%
22,886
04/07/2026
10.53
10.73
10.29
10.51
-0.10%
116,555
04/06/2026
10.72
10.95
10.39
10.52
-2.05%
13,780
04/02/2026
10.40
10.74
10.40
10.74
+3.37%
2,107