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

Crossamerica Partners LP (NY: CAPL )

23.09 +0.04 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2020 10.81 11.32 10.81 11.32 56,170 +0.43(+3.91%)
Aug 28, 2020 10.55 11.10 9.783 10.89 95,456 -0.02(-0.19%)
Aug 27, 2020 11.04 11.23 10.65 10.91 68,316 +0.02(+0.19%)
Aug 26, 2020 11.24 11.23 10.89 10.89 39,304 -0.44(-3.88%)
Aug 25, 2020 11.47 11.48 11.06 11.33 26,498 -0.01(-0.06%)
Aug 24, 2020 11.24 11.46 11.18 11.34 53,539 +0.22(+2.01%)
Aug 21, 2020 11.10 11.18 10.88 11.12 41,645 +0.05(+0.44%)
Aug 20, 2020 11.55 11.55 11.07 11.07 76,891 -0.50(-4.29%)
Aug 19, 2020 11.45 11.71 11.37 11.56 61,817 +0.06(+0.49%)
Aug 18, 2020 11.53 11.84 11.35 11.51 28,362 -0.02(-0.18%)
Aug 17, 2020 11.20 11.53 11.11 11.53 51,437 +0.30(+2.68%)
Aug 14, 2020 10.71 11.28 10.62 11.23 34,919 +0.45(+4.22%)
Aug 13, 2020 11.16 11.25 10.68 10.77 51,310 -0.45(-4.04%)
Aug 12, 2020 11.14 11.45 11.07 11.23 56,258 +0.11(+1.01%)
Aug 11, 2020 11.07 11.61 10.91 11.12 124,997 +0.35(+3.24%)
Aug 10, 2020 10.74 10.90 10.61 10.77 70,125 +0.18(+1.72%)
Aug 07, 2020 9.852 10.66 9.720 10.59 99,033 +0.76(+7.75%)
Aug 06, 2020 9.887 10.20 9.615 9.824 46,332 -0.04(-0.42%)
Aug 05, 2020 9.755 9.926 9.405 9.866 90,464 +0.11(+1.15%)
Aug 04, 2020 9.838 10.09 9.587 9.755 105,339 -0.11(-1.13%)
Aug 03, 2020 9.922 10.11 9.824 9.866 65,761 -0.16(-1.64%)
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%)
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.