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

Crossamerica Partners LP (NY: CAPL )

21.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2015 10.01 10.39 10.39 10.39 242,322 +0.28(+2.82%)
Dec 30, 2015 9.889 10.23 9.873 10.10 174,350 +0.12(+1.25%)
Dec 29, 2015 10.09 10.30 9.889 9.978 246,757 -0.08(-0.84%)
Dec 28, 2015 10.18 10.20 9.821 10.06 242,529 -0.25(-2.41%)
Dec 24, 2015 10.58 10.31 10.31 10.31 100,822 -0.33(-3.09%)
Dec 23, 2015 10.42 10.65 10.19 10.64 358,814 +0.26(+2.47%)
Dec 22, 2015 9.461 10.40 9.353 10.38 466,045 +0.92(+9.74%)
Dec 21, 2015 9.417 9.533 9.236 9.461 277,757 -0.02(-0.17%)
Dec 18, 2015 9.256 9.579 9.235 9.477 325,650 +0.19(+2.03%)
Dec 17, 2015 9.172 9.350 9.008 9.288 341,582 +0.08(+0.87%)
Dec 16, 2015 8.691 9.324 8.539 9.208 305,970 +0.55(+6.34%)
Dec 15, 2015 8.936 9.008 8.540 8.659 241,883 -0.28(-3.09%)
Dec 14, 2015 9.096 9.144 8.651 8.936 368,233 -0.24(-2.58%)
Dec 11, 2015 9.609 9.757 9.072 9.172 296,250 -0.61(-6.19%)
Dec 10, 2015 9.709 10.21 9.605 9.777 288,845 +0.00(+0.00%)
Dec 09, 2015 9.096 9.921 9.008 9.777 540,492 +0.73(+8.01%)
Dec 08, 2015 8.695 9.232 8.695 9.052 228,442 +0.17(+1.89%)
Dec 07, 2015 9.276 9.276 8.647 8.884 384,988 -0.49(-5.22%)
Dec 04, 2015 9.569 9.665 9.308 9.372 287,453 -0.19(-2.01%)
Dec 03, 2015 9.541 9.841 9.473 9.565 366,341 +0.02(+0.25%)
Dec 02, 2015 9.677 9.861 9.505 9.541 339,706 -0.18(-1.85%)
Dec 01, 2015 9.837 9.960 9.689 9.721 185,380 -0.09(-0.90%)
Nov 30, 2015 9.625 10.06 9.625 9.809 198,991 +0.18(+1.92%)
Nov 27, 2015 9.713 10.06 9.625 9.625 139,833 -0.08(-0.87%)
Nov 25, 2015 9.773 9.709 9.709 9.709 178,685 +0.04(+0.46%)
Nov 24, 2015 9.593 9.954 9.316 9.665 189,842 +0.14(+1.47%)
Nov 23, 2015 9.773 9.877 9.449 9.525 224,701 -0.19(-1.94%)
Nov 20, 2015 9.801 9.937 9.677 9.713 257,523 -0.07(-0.70%)
Nov 19, 2015 9.821 9.958 9.741 9.781 298,870 -0.11(-1.09%)
Nov 18, 2015 9.789 10.06 9.789 9.889 245,200 +0.08(+0.82%)
Nov 17, 2015 9.801 9.982 9.785 9.809 320,247 -0.01(-0.12%)
Nov 16, 2015 9.745 9.964 9.745 9.821 141,273 +0.15(+1.52%)
Nov 13, 2015 9.764 9.844 9.643 9.674 283,106 -0.13(-1.28%)
Nov 12, 2015 9.803 9.862 9.694 9.799 151,920 +0.01(+0.12%)
Nov 11, 2015 10.10 10.26 9.784 9.788 166,712 -0.24(-2.42%)
Nov 10, 2015 10.03 10.34 10.00 10.03 143,760 -0.11(-1.12%)
Nov 09, 2015 10.31 10.46 10.09 10.14 175,441 -0.19(-1.82%)
Nov 06, 2015 10.34 10.53 10.08 10.33 219,576 +0.05(+0.46%)
Nov 05, 2015 10.49 10.63 10.19 10.28 260,351 -0.20(-1.94%)
Nov 04, 2015 10.19 10.84 10.18 10.49 355,191 +0.40(+3.96%)
Nov 03, 2015 9.960 10.27 9.842 10.09 266,834 +0.19(+1.94%)
Nov 02, 2015 9.870 10.08 9.795 9.897 101,555 -0.01(-0.08%)
Oct 30, 2015 9.999 9.999 9.803 9.905 106,711 +0.06(+0.60%)
Oct 29, 2015 9.662 9.979 9.311 9.846 124,210 +0.33(+3.45%)
Oct 28, 2015 9.435 9.651 9.150 9.517 149,868 +0.11(+1.21%)
Oct 27, 2015 9.639 9.639 9.240 9.404 238,337 -0.24(-2.52%)
Oct 26, 2015 9.823 9.850 9.627 9.647 156,583 -0.25(-2.53%)
Oct 23, 2015 9.983 10.11 9.627 9.897 286,990 -0.05(-0.47%)
Oct 22, 2015 9.960 9.983 9.784 9.944 183,424 +0.09(+0.87%)
Oct 21, 2015 10.10 10.17 9.784 9.858 228,829 -0.24(-2.36%)
Oct 20, 2015 10.07 10.25 9.717 10.10 115,243 +0.11(+1.06%)
Oct 19, 2015 10.14 10.21 9.897 9.991 105,181 -0.19(-1.85%)
Oct 16, 2015 10.02 10.27 9.662 10.18 494,891 +0.21(+2.08%)
Oct 15, 2015 9.913 10.27 9.913 9.971 286,842 -0.01(-0.08%)
Oct 14, 2015 9.971 10.27 9.854 9.979 362,816 +0.01(+0.08%)
Oct 13, 2015 10.26 10.51 9.948 9.971 190,985 -0.41(-3.92%)
Oct 12, 2015 10.56 10.57 10.29 10.38 172,127 -0.10(-0.97%)
Oct 09, 2015 10.36 10.55 10.13 10.48 187,630 +0.20(+1.90%)
Oct 08, 2015 10.08 10.35 10.04 10.28 181,479 +0.30(+3.02%)
Oct 07, 2015 10.20 10.29 9.901 9.983 308,094 -0.16(-1.62%)
Oct 06, 2015 9.983 10.32 9.854 10.15 152,295 +0.23(+2.37%)
Oct 05, 2015 9.310 9.999 9.310 9.913 293,235 +0.60(+6.47%)
Oct 02, 2015 9.087 9.737 8.927 9.310 542,187 +0.14(+1.54%)
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.