Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crossamerica Partners LP (NY: CAPL )

20.70 +0.05 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 8.916 9.115 8.916 9.115 94,379 +0.20(+2.23%)
Jun 27, 2019 8.922 8.953 8.808 8.916 53,424 +0.03(+0.38%)
Jun 26, 2019 8.945 9.087 8.842 8.882 87,188 -0.02(-0.26%)
Jun 25, 2019 8.984 9.044 8.842 8.905 31,761 -0.10(-1.13%)
Jun 24, 2019 9.200 9.200 8.945 9.007 24,274 -0.20(-2.22%)
Jun 21, 2019 9.115 9.234 9.058 9.212 46,661 +0.12(+1.31%)
Jun 20, 2019 9.183 9.210 8.996 9.092 44,400 -0.05(-0.50%)
Jun 19, 2019 9.058 9.172 9.002 9.138 44,217 +0.02(+0.25%)
Jun 18, 2019 9.036 9.120 8.996 9.115 62,269 +0.06(+0.63%)
Jun 17, 2019 9.053 9.132 9.036 9.058 86,552 -0.04(-0.44%)
Jun 14, 2019 9.138 9.178 9.009 9.098 216,404 -0.05(-0.50%)
Jun 13, 2019 8.979 9.178 8.878 9.143 369,363 +0.17(+1.90%)
Jun 12, 2019 9.092 9.132 8.865 8.973 93,978 -0.14(-1.56%)
Jun 11, 2019 9.092 9.201 9.036 9.115 40,025 -0.01(-0.06%)
Jun 10, 2019 9.155 9.246 9.075 9.121 80,414 -0.01(-0.06%)
Jun 07, 2019 9.138 9.291 9.092 9.126 110,931 -0.09(-0.99%)
Jun 06, 2019 9.053 9.293 9.053 9.217 826,115 +0.16(+1.76%)
Jun 05, 2019 9.098 9.104 9.002 9.058 331,780 -0.03(-0.31%)
Jun 04, 2019 9.024 9.177 8.945 9.087 156,193 +0.04(+0.44%)
Jun 03, 2019 9.109 9.212 8.965 9.047 157,984 -0.07(-0.81%)
May 31, 2019 9.200 9.200 8.655 9.121 791,663 -0.50(-5.19%)
May 30, 2019 8.888 9.757 8.837 9.621 733,862 +0.76(+8.52%)
May 29, 2019 8.723 8.911 8.666 8.865 299,678 +0.03(+0.39%)
May 28, 2019 8.882 8.916 8.803 8.831 200,777 -0.01(-0.06%)
May 24, 2019 8.678 8.905 8.678 8.837 315,362 +0.18(+2.10%)
May 23, 2019 8.644 8.666 8.519 8.655 206,582 +0.00(+0.00%)
May 22, 2019 8.604 8.689 8.576 8.655 85,519 +0.05(+0.53%)
May 21, 2019 8.541 8.638 8.541 8.610 57,124 +0.03(+0.40%)
May 20, 2019 8.576 8.598 8.536 8.576 59,573 -0.02(-0.20%)
May 17, 2019 8.576 8.661 8.547 8.593 80,117 -0.06(-0.66%)
May 16, 2019 8.689 8.755 8.621 8.649 93,756 -0.04(-0.46%)
May 15, 2019 8.740 8.780 8.689 8.689 59,679 -0.10(-1.10%)
May 14, 2019 8.763 8.831 8.695 8.786 175,025 +0.11(+1.31%)
May 13, 2019 8.848 8.860 8.604 8.672 172,899 -0.22(-2.43%)
May 10, 2019 8.871 8.996 8.848 8.888 151,254 -0.01(-0.13%)
May 09, 2019 8.774 8.945 8.763 8.899 155,071 +0.04(+0.45%)
May 08, 2019 8.803 9.061 8.723 8.860 151,875 +0.00(+0.00%)
May 07, 2019 9.257 9.285 8.507 8.860 514,061 -0.80(-8.24%)
May 06, 2019 9.700 9.751 9.376 9.655 175,792 -0.15(-1.51%)
May 03, 2019 10.05 10.07 9.785 9.802 205,311 -0.22(-2.18%)
May 02, 2019 10.20 10.26 9.855 10.02 274,945 -0.20(-1.94%)
May 01, 2019 10.24 10.30 10.16 10.22 302,341 -0.01(-0.05%)
Apr 30, 2019 10.20 10.26 10.14 10.22 142,427 +0.04(+0.38%)
Apr 29, 2019 10.23 10.25 10.14 10.19 91,670 -0.02(-0.16%)
Apr 26, 2019 10.20 10.26 10.11 10.20 75,792 +0.06(+0.54%)
Apr 25, 2019 10.13 10.23 10.02 10.15 169,143 +0.06(+0.55%)
Apr 24, 2019 10.20 10.27 10.08 10.09 125,201 -0.09(-0.92%)
Apr 23, 2019 10.18 10.30 10.18 10.19 419,904 +0.02(+0.22%)
Apr 22, 2019 10.20 10.25 10.13 10.16 148,838 +0.05(+0.49%)
Apr 18, 2019 10.16 10.18 10.05 10.11 99,363 -0.04(-0.38%)
Apr 17, 2019 10.23 10.25 10.13 10.15 45,159 +0.01(+0.05%)
Apr 16, 2019 10.25 10.26 10.11 10.15 208,814 -0.03(-0.33%)
Apr 15, 2019 10.23 10.29 10.18 10.18 156,151 -0.04(-0.38%)
Apr 12, 2019 10.40 10.40 10.18 10.22 185,853 -0.04(-0.38%)
Apr 11, 2019 10.33 10.39 10.24 10.26 75,822 -0.08(-0.75%)
Apr 10, 2019 10.34 10.45 10.27 10.34 229,776 -0.01(-0.11%)
Apr 09, 2019 10.46 10.47 10.35 10.35 194,212 -0.12(-1.16%)
Apr 08, 2019 10.47 10.52 10.42 10.47 387,872 +0.06(+0.58%)
Apr 05, 2019 10.30 10.47 10.28 10.41 441,515 +0.14(+1.34%)
Apr 04, 2019 10.22 10.30 10.18 10.27 383,977 +0.10(+1.03%)
Apr 03, 2019 10.23 10.25 10.14 10.16 165,730 -0.01(-0.11%)
Apr 02, 2019 10.13 10.25 10.12 10.18 396,390 +0.03(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.