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

Crossamerica Partners LP (NY: CAPL )

22.33 -0.33 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2020 5.557 5.741 4.852 5.118 237,020 -0.40(-7.25%)
Mar 30, 2020 6.109 6.192 5.453 5.519 98,998 -0.48(-8.04%)
Mar 27, 2020 6.350 6.643 5.937 6.001 112,433 -0.67(-10.09%)
Mar 26, 2020 6.795 7.227 6.559 6.674 199,225 -0.25(-3.67%)
Mar 25, 2020 6.611 7.424 6.369 6.928 211,358 +0.34(+5.21%)
Mar 24, 2020 6.903 7.779 6.350 6.585 217,670 -0.23(-3.35%)
Mar 23, 2020 7.570 7.659 6.350 6.814 193,427 -1.07(-13.61%)
Mar 20, 2020 7.684 7.938 7.303 7.887 199,671 +0.27(+3.50%)
Mar 19, 2020 4.737 8.751 4.610 7.621 535,198 +3.05(+66.90%)
Mar 18, 2020 7.544 7.751 4.325 4.566 322,242 -3.44(-42.94%)
Mar 17, 2020 8.040 8.230 7.816 8.002 84,906 +0.18(+2.27%)
Mar 16, 2020 8.249 8.249 7.656 7.824 126,073 -0.74(-8.61%)
Mar 13, 2020 8.287 8.560 7.646 8.560 136,211 +0.59(+7.41%)
Mar 12, 2020 8.954 8.954 7.817 7.970 157,409 -1.30(-14.04%)
Mar 11, 2020 9.748 10.12 9.062 9.272 122,303 -0.54(-5.50%)
Mar 10, 2020 10.16 10.16 8.960 9.811 182,603 +1.85(+23.30%)
Mar 09, 2020 9.208 9.208 7.932 7.957 453,309 -2.09(-20.80%)
Mar 06, 2020 10.38 10.38 9.745 10.05 92,592 -0.46(-4.41%)
Mar 05, 2020 10.84 11.03 10.51 10.51 111,668 -0.35(-3.22%)
Mar 04, 2020 10.98 11.06 10.71 10.86 176,025 -0.07(-0.64%)
Mar 03, 2020 10.96 11.08 10.69 10.93 163,845 -0.03(-0.29%)
Mar 02, 2020 10.95 11.12 10.52 10.96 251,549 +0.25(+2.37%)
Feb 28, 2020 10.48 10.79 9.100 10.71 273,997 -0.12(-1.11%)
Feb 27, 2020 10.95 11.30 10.52 10.83 145,922 -0.20(-1.84%)
Feb 26, 2020 11.65 11.82 10.82 11.03 171,734 -0.99(-8.24%)
Feb 25, 2020 12.01 12.10 11.58 12.02 106,528 -0.08(-0.68%)
Feb 24, 2020 12.00 12.22 11.97 12.10 64,246 -0.18(-1.50%)
Feb 21, 2020 12.21 12.29 11.98 12.29 66,767 +0.08(+0.68%)
Feb 20, 2020 12.04 12.29 11.99 12.21 97,772 +0.14(+1.16%)
Feb 19, 2020 11.98 12.07 11.84 12.07 29,205 +0.21(+1.77%)
Feb 18, 2020 12.05 12.14 11.77 11.86 52,122 -0.20(-1.63%)
Feb 14, 2020 12.19 12.26 12.05 12.05 41,099 -0.11(-0.94%)
Feb 13, 2020 12.07 12.26 11.93 12.17 39,383 +0.06(+0.52%)
Feb 12, 2020 12.16 12.23 11.98 12.10 33,621 +0.06(+0.53%)
Feb 11, 2020 12.14 12.19 11.93 12.04 38,350 -0.09(-0.73%)
Feb 10, 2020 12.10 12.24 11.93 12.13 50,180 +0.08(+0.68%)
Feb 07, 2020 12.00 12.05 11.93 12.05 51,335 +0.11(+0.90%)
Feb 06, 2020 11.75 12.06 11.72 11.94 60,551 +0.24(+2.06%)
Feb 05, 2020 11.89 11.95 11.62 11.70 42,387 -0.18(-1.55%)
Feb 04, 2020 11.62 11.93 11.46 11.88 64,560 +0.21(+1.80%)
Feb 03, 2020 11.69 11.77 11.37 11.67 105,380 -0.21(-1.76%)
Jan 31, 2020 12.14 12.14 11.81 11.88 42,044 -0.29(-2.37%)
Jan 30, 2020 11.93 12.23 11.78 12.17 98,286 +0.27(+2.23%)
Jan 29, 2020 11.64 11.99 11.47 11.90 107,149 +0.32(+2.72%)
Jan 28, 2020 11.65 11.87 11.56 11.59 55,452 -0.06(-0.53%)
Jan 27, 2020 11.42 11.65 11.39 11.65 75,319 +0.15(+1.29%)
Jan 24, 2020 11.65 11.74 11.39 11.50 65,522 -0.11(-0.91%)
Jan 23, 2020 11.60 11.81 11.52 11.61 55,198 +0.01(+0.05%)
Jan 22, 2020 11.67 11.73 11.39 11.60 86,508 -0.05(-0.42%)
Jan 21, 2020 11.62 11.85 11.59 11.65 69,356 +0.08(+0.69%)
Jan 17, 2020 11.30 11.63 11.15 11.57 121,013 +0.46(+4.12%)
Jan 16, 2020 10.91 11.13 10.88 11.11 74,549 +0.30(+2.74%)
Jan 15, 2020 10.79 10.84 10.68 10.82 26,812 +0.04(+0.34%)
Jan 14, 2020 10.71 10.80 10.69 10.78 37,219 +0.09(+0.81%)
Jan 13, 2020 10.69 10.82 10.63 10.69 27,711 +0.02(+0.17%)
Jan 10, 2020 10.64 10.70 10.62 10.67 34,136 +0.05(+0.47%)
Jan 09, 2020 10.67 10.82 10.30 10.63 134,962 -0.04(-0.41%)
Jan 08, 2020 10.85 10.85 10.61 10.67 43,927 -0.15(-1.37%)
Jan 07, 2020 10.91 10.91 10.66 10.82 114,568 -0.25(-2.24%)
Jan 06, 2020 11.06 11.10 10.90 11.06 42,953 +0.06(+0.51%)
Jan 03, 2020 11.10 11.14 10.78 11.01 126,838 -0.09(-0.84%)
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.