CPAC | CEM PACASM UNSP ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

CEM PACASM UNSP ADR (CPAC)

NYSE

$12.94+$0.005 (+0.04%)

Price as of Nov 13, 2026 12:38 PM EST

$1.1B
Market Cap
95.81%
1-Year Change
Building Materials
Industry

1 Month
+5.38%

Low Price$12.30

High Price$12.93
3 Months
+8.11%

Low Price$11.70

High Price$12.93
1 Year
+95.81%

Low Price$6.38

High Price$12.93

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	12.89	12.93	12.89	12.93	+0.31%	37,988
11/11/2026	12.87	12.93	12.83	12.89	+0.16%	54,660
11/10/2026	12.82	12.87	12.80	12.87	+0.55%	20,347
11/09/2026	12.75	12.83	12.74	12.80	+0.55%	93,565
11/06/2026	12.75	12.75	12.72	12.73	0.00%	57,731
11/05/2026	12.70	12.75	12.64	12.73	0.00%	55,667
11/04/2026	12.70	12.75	12.70	12.73	+0.32%	19,212
11/03/2026	12.74	12.78	12.66	12.69	-0.16%	45,048
11/02/2026	12.80	12.80	12.70	12.71	-0.39%	75,593
10/30/2026	12.82	12.82	12.75	12.76	0.00%	48,217
10/29/2026	12.75	12.82	12.75	12.76	-0.23%	70,561
10/28/2026	12.78	12.81	12.75	12.79	+0.16%	41,492
10/27/2026	12.77	12.81	12.77	12.77	0.00%	22,494
10/26/2026	12.73	12.86	12.73	12.77	+0.31%	35,764
10/26/2026	$0.41 Earnings
10/23/2026	12.78	12.81	12.72	12.73	-0.31%	44,714
10/22/2026	12.65	12.87	12.65	12.77	+0.87%	34,417
10/21/2026	12.74	12.74	12.61	12.66	+0.16%	9,454
10/20/2026	12.61	12.67	12.61	12.64	+0.16%	15,030
10/19/2026	12.60	12.68	12.57	12.62	-0.47%	25,516
10/16/2026	12.67	12.73	12.61	12.68	+0.08%	63,593
10/15/2026	12.39	12.70	12.39	12.67	+3.01%	75,191
10/14/2026	12.25	12.30	12.20	12.30	+0.24%	3,901
10/13/2026	12.35	12.35	12.23	12.27	0.00%	27,835
10/12/2026	12.21	12.35	12.20	12.27	0.00%	11,012
10/09/2026	12.21	12.47	12.21	12.27	+0.16%	16,765
10/08/2026	12.11	12.37	12.11	12.25	+0.25%	15,613
10/07/2026	12.26	12.30	12.21	12.22	-0.57%	11,397
10/06/2026	12.30	12.39	12.24	12.29	+0.66%	6,660
10/05/2026	12.32	12.42	12.00	12.21	-0.89%	16,725
10/02/2026	12.11	12.37	12.11	12.32	+2.07%	21,637
10/01/2026	11.98	12.17	11.93	12.07	-0.25%	11,056
09/30/2026	12.25	12.25	12.10	12.10	-0.66%	3,149
09/29/2026	12.15	12.24	12.15	12.18	+0.16%	11,753
09/28/2026	12.15	12.24	12.15	12.16	-0.57%	37,799
09/25/2026	12.23	12.25	12.20	12.23	+0.49%	5,598
09/24/2026	12.15	12.26	12.15	12.17	-1.14%	90,354
09/23/2026	12.30	12.36	12.30	12.31	-0.65%	13,246
09/22/2026	12.35	12.47	12.31	12.39	0.00%	13,126
09/21/2026	12.49	12.49	12.32	12.39	0.00%	10,540
09/18/2026	12.30	12.47	12.30	12.39	+2.06%	100,080
09/17/2026	12.62	12.65	12.10	12.14	-3.73%	600,610
09/16/2026	12.61	12.65	12.56	12.61	0.00%	10,313
09/15/2026	12.55	12.64	12.41	12.61	+0.72%	10,786
09/14/2026	12.45	12.60	12.40	12.52	-0.16%	59,065
09/11/2026	12.57	12.60	12.50	12.54	-0.24%	19,653
09/10/2026	12.38	12.72	12.30	12.57	+0.72%	8,814
09/09/2026	12.55	12.58	12.44	12.48	-0.56%	13,226
09/08/2026	12.60	12.74	12.50	12.55	-0.55%	77,597
09/04/2026	12.60	12.71	12.53	12.62	0.00%	14,494
09/03/2026	12.57	12.68	12.49	12.62	+0.24%	15,793
09/02/2026	12.35	12.65	12.28	12.59	+1.78%	20,228
09/01/2026	12.54	12.54	12.30	12.37	-1.04%	6,052
08/31/2026	12.52	12.55	12.30	12.50	+0.81%	84,603
08/28/2026	12.48	12.53	12.37	12.40	+0.32%	27,192
08/27/2026	12.47	12.56	12.29	12.36	-0.88%	41,289
08/26/2026	12.20	12.59	12.20	12.47	+2.63%	42,389
08/25/2026	11.95	12.19	11.86	12.15	+2.53%	68,020
08/24/2026	11.68	11.93	11.68	11.85	+1.20%	52,450
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