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

Crossamerica Partners LP (NY: CAPL )

22.62 +0.27 (+1.23%)
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 19, 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 (%)
Jul 31, 2020 9.950 10.29 9.815 10.03 103,100 +0.02(+0.20%)
Jul 30, 2020 9.336 10.01 9.296 10.01 166,381 +0.62(+6.60%)
Jul 29, 2020 9.437 9.538 9.100 9.390 189,634 +0.29(+3.19%)
Jul 28, 2020 9.262 9.343 9.100 9.100 144,467 -0.01(-0.15%)
Jul 27, 2020 9.262 9.383 9.033 9.114 73,079 +0.01(+0.07%)
Jul 24, 2020 9.168 9.269 8.904 9.107 236,464 +0.13(+1.50%)
Jul 23, 2020 8.945 9.316 8.945 8.972 91,592 -0.07(-0.75%)
Jul 22, 2020 9.100 9.269 8.972 9.040 45,441 -0.07(-0.74%)
Jul 21, 2020 8.682 9.303 8.682 9.107 41,439 +0.42(+4.89%)
Jul 20, 2020 8.709 8.949 8.568 8.682 38,271 +0.09(+1.10%)
Jul 17, 2020 8.595 8.736 8.554 8.588 37,383 +0.13(+1.59%)
Jul 16, 2020 8.190 8.622 8.110 8.453 39,188 +0.14(+1.70%)
Jul 15, 2020 8.291 8.575 8.103 8.312 64,007 +0.06(+0.74%)
Jul 14, 2020 7.968 8.345 7.968 8.251 57,113 -0.07(-0.81%)
Jul 13, 2020 8.453 8.628 8.258 8.318 92,049 -0.11(-1.28%)
Jul 10, 2020 8.588 8.635 8.290 8.426 56,223 +0.01(+0.08%)
Jul 09, 2020 8.763 8.819 8.399 8.419 37,410 -0.37(-4.22%)
Jul 08, 2020 8.790 9.067 8.763 8.790 28,432 -0.16(-1.73%)
Jul 07, 2020 8.831 8.959 8.797 8.945 23,578 -0.03(-0.38%)
Jul 06, 2020 9.296 9.424 8.763 8.979 64,155 -0.24(-2.63%)
Jul 02, 2020 9.383 9.518 9.174 9.222 40,053 -0.12(-1.30%)
Jul 01, 2020 9.100 9.417 8.986 9.343 18,592 +0.27(+2.97%)
Jun 30, 2020 9.181 9.673 9.040 9.073 50,009 -0.09(-0.96%)
Jun 29, 2020 8.979 9.469 8.895 9.161 44,738 +0.03(+0.30%)
Jun 26, 2020 9.512 9.603 9.100 9.134 102,062 -0.64(-6.55%)
Jun 25, 2020 9.956 10.33 9.599 9.774 36,720 -0.20(-2.03%)
Jun 24, 2020 10.25 10.32 9.842 9.977 63,836 -0.40(-3.90%)
Jun 23, 2020 10.53 10.78 10.38 10.38 47,177 -0.13(-1.28%)
Jun 22, 2020 10.79 10.79 10.41 10.52 54,012 -0.26(-2.44%)
Jun 19, 2020 10.18 10.78 10.18 10.78 82,184 +0.64(+6.32%)
Jun 18, 2020 9.774 10.20 9.512 10.14 41,964 +0.23(+2.31%)
Jun 17, 2020 10.06 10.50 9.828 9.909 26,284 +0.00(+0.00%)
Jun 16, 2020 10.28 10.35 9.700 9.909 34,076 +0.03(+0.34%)
Jun 15, 2020 9.613 9.970 9.174 9.876 45,570 +0.11(+1.17%)
Jun 12, 2020 9.936 10.26 9.592 9.761 19,433 +0.31(+3.28%)
Jun 11, 2020 10.11 10.18 9.303 9.451 69,398 -1.07(-10.13%)
Jun 10, 2020 10.58 10.67 10.22 10.52 50,290 -0.11(-1.02%)
Jun 09, 2020 10.81 10.81 10.28 10.62 28,070 -0.31(-2.84%)
Jun 08, 2020 10.92 11.46 10.81 10.93 45,198 +0.30(+2.79%)
Jun 05, 2020 11.36 11.59 10.50 10.64 84,705 -0.63(-5.62%)
Jun 04, 2020 11.30 11.30 10.92 11.27 26,395 -0.09(-0.77%)
Jun 03, 2020 11.36 11.37 10.64 11.36 300,444 -0.10(-0.88%)
Jun 02, 2020 10.72 11.46 10.36 11.46 37,702 +0.83(+7.80%)
Jun 01, 2020 10.25 10.71 10.02 10.63 24,508 +0.45(+4.44%)
May 29, 2020 10.55 10.55 9.756 10.18 57,410 -0.47(-4.43%)
May 28, 2020 10.79 10.79 10.16 10.65 20,365 -0.06(-0.57%)
May 27, 2020 10.77 10.77 10.37 10.71 19,547 +0.03(+0.25%)
May 26, 2020 10.37 10.69 10.37 10.68 20,952 +0.30(+2.86%)
May 22, 2020 9.977 10.39 9.579 10.39 51,327 +0.47(+4.76%)
May 21, 2020 9.377 9.943 9.238 9.916 27,993 +0.30(+3.16%)
May 20, 2020 9.174 9.613 8.965 9.613 72,588 +0.52(+5.71%)
May 19, 2020 9.215 9.215 8.972 9.094 24,361 +0.09(+0.97%)
May 18, 2020 8.986 9.714 8.905 9.006 57,332 +0.11(+1.29%)
May 15, 2020 8.595 9.039 8.507 8.891 35,306 +0.23(+2.65%)
May 14, 2020 8.413 8.870 8.136 8.662 78,795 -0.01(-0.16%)
May 13, 2020 9.235 9.424 8.367 8.676 60,169 -0.55(-5.99%)
May 12, 2020 9.781 9.955 9.107 9.228 84,820 -0.19(-2.00%)
May 11, 2020 9.336 9.592 9.201 9.417 68,214 +0.05(+0.50%)
May 08, 2020 9.518 9.518 9.109 9.370 41,240 +0.15(+1.61%)
May 07, 2020 9.282 9.442 8.858 9.222 69,019 +0.26(+2.93%)
May 06, 2020 8.864 9.475 8.757 8.959 75,689 +0.18(+2.07%)
May 05, 2020 10.50 10.50 8.777 8.777 135,759 -1.44(-14.06%)
May 04, 2020 9.431 10.41 8.736 10.21 531,945 +0.71(+7.49%)
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.