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 (%)
Sep 30, 2015 8.484 9.001 8.320 8.930 251,349 +0.61(+7.34%)
Sep 29, 2015 8.962 8.962 8.226 8.320 445,515 -0.52(-5.85%)
Sep 28, 2015 9.048 9.122 8.719 8.837 247,549 -0.18(-1.95%)
Sep 25, 2015 8.989 9.298 8.950 9.013 133,749 +0.13(+1.41%)
Sep 24, 2015 9.306 9.306 8.884 8.887 235,820 -0.36(-3.89%)
Sep 23, 2015 9.455 9.494 9.154 9.247 381,681 -0.29(-3.00%)
Sep 22, 2015 9.471 9.701 9.408 9.533 187,775 +0.01(+0.12%)
Sep 21, 2015 9.032 9.690 9.032 9.521 568,049 +0.45(+5.01%)
Sep 18, 2015 8.923 9.294 8.923 9.067 178,990 +0.04(+0.39%)
Sep 17, 2015 8.840 9.228 8.840 9.032 387,464 +0.18(+1.99%)
Sep 16, 2015 8.316 8.954 8.222 8.856 388,614 +0.64(+7.76%)
Sep 15, 2015 8.398 8.461 8.141 8.218 447,675 -0.22(-2.64%)
Sep 14, 2015 8.919 8.919 8.433 8.441 445,280 -0.40(-4.52%)
Sep 11, 2015 9.048 9.157 8.719 8.840 287,759 -0.19(-2.08%)
Sep 10, 2015 9.048 9.056 8.743 9.028 461,563 -0.07(-0.73%)
Sep 09, 2015 9.197 9.200 9.001 9.095 239,990 -0.05(-0.60%)
Sep 08, 2015 9.091 9.259 8.981 9.150 275,284 +0.12(+1.34%)
Sep 04, 2015 9.197 9.028 9.028 9.028 179,381 -0.26(-2.78%)
Sep 03, 2015 9.099 9.322 9.024 9.287 124,670 +0.28(+3.13%)
Sep 02, 2015 8.766 9.095 8.766 9.005 244,107 +0.20(+2.32%)
Sep 01, 2015 8.739 8.876 8.656 8.800 368,638 -0.02(-0.22%)
Aug 31, 2015 8.972 8.972 8.560 8.819 422,879 +0.05(+0.61%)
Aug 28, 2015 8.571 9.121 8.503 8.766 399,199 +0.35(+4.17%)
Aug 27, 2015 8.590 8.884 8.361 8.415 518,452 -0.14(-1.61%)
Aug 26, 2015 8.541 8.617 8.350 8.552 258,141 +0.19(+2.33%)
Aug 25, 2015 8.228 8.720 8.228 8.357 353,633 +0.30(+3.74%)
Aug 24, 2015 7.636 8.293 7.636 8.056 412,300 +0.04(+0.48%)
Aug 21, 2015 8.205 8.315 7.999 8.018 371,978 -0.16(-2.01%)
Aug 20, 2015 7.941 8.503 7.930 8.182 388,573 +0.18(+2.19%)
Aug 19, 2015 8.182 8.220 7.666 8.006 540,370 -0.21(-2.60%)
Aug 18, 2015 8.877 8.896 8.188 8.220 526,179 -0.66(-7.40%)
Aug 17, 2015 8.938 9.121 8.821 8.877 316,576 -0.18(-1.98%)
Aug 14, 2015 8.812 9.217 8.770 9.056 296,872 +0.28(+3.18%)
Aug 13, 2015 8.697 8.823 8.594 8.777 516,351 -0.05(-0.52%)
Aug 12, 2015 8.793 8.976 8.697 8.823 531,595 -0.02(-0.26%)
Aug 11, 2015 8.781 8.958 8.499 8.846 538,321 -0.22(-2.40%)
Aug 10, 2015 8.850 9.163 8.109 9.064 1,397,004 -0.26(-2.78%)
Aug 07, 2015 10.32 10.44 8.724 9.323 1,010,584 -1.14(-10.88%)
Aug 06, 2015 10.40 10.85 9.957 10.46 528,439 +0.00(+0.04%)
Aug 05, 2015 10.59 10.72 10.42 10.46 580,894 -0.13(-1.19%)
Aug 04, 2015 11.09 11.17 10.58 10.58 847,679 -0.37(-3.42%)
Aug 03, 2015 10.73 11.02 10.52 10.96 423,301 +0.30(+2.83%)
Jul 31, 2015 10.56 10.76 10.51 10.66 306,076 +0.00(+0.00%)
Jul 30, 2015 10.67 10.81 10.59 10.66 105,771 -0.22(-2.00%)
Jul 29, 2015 10.30 11.04 10.30 10.87 183,784 +0.59(+5.72%)
Jul 28, 2015 10.35 10.58 10.10 10.29 235,970 -0.19(-1.86%)
Jul 27, 2015 10.67 10.67 10.23 10.48 385,752 -0.23(-2.17%)
Jul 24, 2015 10.49 10.80 10.37 10.71 266,596 +0.12(+1.15%)
Jul 23, 2015 10.69 10.95 10.49 10.59 581,124 -0.14(-1.32%)
Jul 22, 2015 10.90 11.04 10.56 10.73 542,350 -0.22(-2.02%)
Jul 21, 2015 10.93 11.11 10.91 10.95 198,002 -0.08(-0.73%)
Jul 20, 2015 11.02 11.15 10.92 11.03 214,919 -0.14(-1.23%)
Jul 17, 2015 11.09 11.35 10.90 11.17 428,178 -0.11(-0.98%)
Jul 16, 2015 11.33 11.43 11.09 11.28 211,396 -0.06(-0.54%)
Jul 15, 2015 11.39 11.74 11.31 11.34 143,485 -0.09(-0.80%)
Jul 14, 2015 11.95 11.97 11.40 11.43 201,668 -0.52(-4.34%)
Jul 13, 2015 12.00 12.02 11.85 11.95 661,571 -0.01(-0.06%)
Jul 10, 2015 11.82 12.01 11.40 11.96 809,496 +0.23(+1.95%)
Jul 09, 2015 11.63 11.80 11.44 11.73 307,529 +0.19(+1.69%)
Jul 08, 2015 11.37 11.59 11.26 11.54 249,760 +0.03(+0.23%)
Jul 07, 2015 11.01 11.61 10.87 11.51 498,140 +0.44(+3.93%)
Jul 06, 2015 10.99 11.21 10.88 11.08 283,742 -0.15(-1.36%)
Jul 02, 2015 10.93 11.23 11.23 11.23 300,161 +0.25(+2.30%)
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.