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

Crossamerica Partners LP (NY: CAPL )

23.29 +0.37 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2019 10.14 10.37 10.09 10.22 95,664 +0.02(+0.23%)
Feb 27, 2019 10.19 10.55 10.12 10.20 237,187 +0.14(+1.38%)
Feb 26, 2019 9.985 10.42 9.892 10.06 347,829 +0.12(+1.22%)
Feb 25, 2019 9.932 10.02 9.851 9.938 71,700 +0.01(+0.12%)
Feb 22, 2019 9.956 10.04 9.880 9.927 58,188 -0.02(-0.23%)
Feb 21, 2019 9.979 10.03 9.892 9.950 97,520 -0.03(-0.29%)
Feb 20, 2019 10.04 10.14 9.782 9.979 349,752 +0.01(+0.06%)
Feb 19, 2019 9.903 10.12 9.886 9.973 451,611 +0.10(+1.06%)
Feb 15, 2019 9.846 9.956 9.805 9.869 103,082 +0.08(+0.77%)
Feb 14, 2019 9.747 9.953 9.747 9.793 59,147 +0.03(+0.36%)
Feb 13, 2019 9.712 9.817 9.689 9.759 51,009 +0.09(+0.90%)
Feb 12, 2019 9.585 9.712 9.585 9.672 55,312 +0.12(+1.21%)
Feb 11, 2019 9.579 9.701 9.394 9.556 95,697 -0.09(-0.96%)
Feb 08, 2019 9.782 9.857 9.556 9.649 116,895 -0.10(-0.98%)
Feb 07, 2019 9.828 9.948 9.716 9.744 155,990 -0.16(-1.59%)
Feb 06, 2019 10.02 10.04 9.873 9.901 198,746 -0.07(-0.68%)
Feb 05, 2019 9.952 10.05 9.907 9.969 169,547 +0.08(+0.85%)
Feb 04, 2019 9.857 10.01 9.780 9.885 205,090 +0.03(+0.28%)
Feb 01, 2019 9.868 9.991 9.705 9.857 493,746 +0.08(+0.86%)
Jan 31, 2019 9.885 10.09 9.772 9.772 202,459 -0.10(-1.02%)
Jan 30, 2019 9.789 9.969 9.660 9.873 190,565 +0.14(+1.44%)
Jan 29, 2019 9.806 9.817 9.677 9.733 44,125 -0.06(-0.57%)
Jan 28, 2019 9.621 9.823 9.621 9.789 101,094 +0.22(+2.29%)
Jan 25, 2019 9.317 9.587 9.317 9.570 150,278 +0.29(+3.09%)
Jan 24, 2019 9.323 9.515 9.284 9.284 76,255 -0.07(-0.72%)
Jan 23, 2019 9.306 9.447 9.306 9.351 194,193 +0.07(+0.73%)
Jan 22, 2019 9.407 9.542 9.278 9.284 132,050 -0.15(-1.61%)
Jan 18, 2019 9.351 9.486 9.222 9.435 45,404 +0.16(+1.76%)
Jan 17, 2019 9.149 9.382 9.053 9.272 51,992 +0.12(+1.29%)
Jan 16, 2019 9.323 9.362 9.003 9.154 45,311 -0.14(-1.51%)
Jan 15, 2019 9.143 9.514 8.986 9.295 75,023 +0.26(+2.86%)
Jan 14, 2019 9.081 9.300 9.025 9.037 52,565 -0.16(-1.71%)
Jan 11, 2019 9.261 9.337 9.053 9.194 79,768 -0.04(-0.43%)
Jan 10, 2019 9.351 9.402 9.124 9.233 106,637 -0.17(-1.85%)
Jan 09, 2019 9.553 9.553 9.306 9.407 53,939 -0.03(-0.30%)
Jan 08, 2019 9.345 9.486 9.222 9.435 105,773 +0.26(+2.82%)
Jan 07, 2019 8.986 9.183 8.930 9.177 138,040 +0.28(+3.09%)
Jan 04, 2019 8.705 9.065 8.683 8.902 197,997 +0.33(+3.80%)
Jan 03, 2019 8.250 8.632 8.250 8.576 125,105 +0.30(+3.67%)
Jan 02, 2019 7.964 8.464 7.964 8.273 65,821 +0.32(+4.03%)
Dec 31, 2018 7.913 8.065 7.868 7.953 167,015 +0.04(+0.57%)
Dec 28, 2018 7.470 8.028 7.470 7.908 270,643 +0.46(+6.18%)
Dec 27, 2018 7.481 7.627 7.301 7.447 153,743 -0.15(-2.00%)
Dec 26, 2018 7.537 7.666 7.385 7.599 129,563 +0.06(+0.74%)
Dec 24, 2018 7.616 7.677 7.478 7.543 128,733 -0.10(-1.32%)
Dec 21, 2018 7.582 7.835 7.498 7.644 386,201 +0.10(+1.26%)
Dec 20, 2018 7.610 7.762 7.447 7.548 332,033 -0.07(-0.96%)
Dec 19, 2018 7.807 7.855 7.442 7.621 300,466 +0.01(+0.15%)
Dec 18, 2018 7.801 7.873 7.442 7.610 173,423 -0.21(-2.66%)
Dec 17, 2018 8.132 8.232 7.692 7.818 143,676 -0.27(-3.33%)
Dec 14, 2018 8.166 8.284 8.026 8.087 114,667 -0.11(-1.37%)
Dec 13, 2018 8.402 8.413 7.928 8.200 198,201 -0.19(-2.21%)
Dec 12, 2018 8.559 8.559 8.363 8.385 73,962 -0.12(-1.39%)
Dec 11, 2018 8.733 8.733 8.155 8.503 78,418 -0.12(-1.43%)
Dec 10, 2018 8.705 8.705 8.476 8.627 101,395 +0.01(+0.13%)
Dec 07, 2018 8.677 8.818 8.503 8.615 161,852 -0.01(-0.07%)
Dec 06, 2018 8.621 8.700 8.284 8.621 105,132 -0.02(-0.20%)
Dec 04, 2018 8.874 8.986 8.593 8.638 111,106 -0.21(-2.35%)
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.