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 -1.03 (-4.65%)
Official Closing 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 (%)
Sep 28, 2018 9.469 9.729 9.432 9.623 69,029 +0.12(+1.23%)
Sep 27, 2018 9.479 9.527 9.368 9.506 41,536 +0.02(+0.22%)
Sep 26, 2018 9.442 9.703 9.331 9.485 114,179 -0.04(-0.39%)
Sep 25, 2018 9.506 9.522 9.336 9.522 75,430 +0.02(+0.17%)
Sep 24, 2018 9.570 9.649 9.506 9.506 59,715 -0.12(-1.27%)
Sep 21, 2018 9.612 9.724 9.570 9.628 46,270 +0.02(+0.17%)
Sep 20, 2018 9.554 9.665 9.501 9.612 64,718 +0.05(+0.56%)
Sep 19, 2018 9.692 9.751 9.522 9.559 104,022 -0.16(-1.64%)
Sep 18, 2018 9.846 9.929 9.681 9.719 38,743 -0.13(-1.30%)
Sep 17, 2018 9.836 9.846 9.766 9.846 28,605 +0.00(+0.00%)
Sep 14, 2018 9.905 9.905 9.751 9.846 24,263 -0.04(-0.43%)
Sep 13, 2018 9.921 9.931 9.819 9.889 10,553 +0.01(+0.05%)
Sep 12, 2018 9.820 9.911 9.820 9.883 16,238 +0.05(+0.54%)
Sep 11, 2018 9.852 9.857 9.728 9.830 22,742 -0.03(-0.27%)
Sep 10, 2018 9.751 9.910 9.721 9.857 83,710 +0.10(+1.04%)
Sep 07, 2018 9.735 9.942 9.650 9.756 27,273 -0.02(-0.22%)
Sep 06, 2018 9.809 9.969 9.708 9.777 71,967 -0.03(-0.33%)
Sep 05, 2018 9.676 9.867 9.650 9.809 79,920 +0.07(+0.71%)
Sep 04, 2018 9.602 9.793 9.596 9.740 133,870 +0.10(+1.05%)
Aug 31, 2018 9.639 9.639 9.639 0 -0.06(-0.60%)
Aug 30, 2018 9.623 9.897 9.623 9.697 69,355 +0.06(+0.66%)
Aug 29, 2018 9.857 10.02 9.610 9.634 57,134 -0.27(-2.74%)
Aug 28, 2018 9.969 10.04 9.880 9.905 82,170 -0.06(-0.64%)
Aug 27, 2018 10.10 10.10 9.820 9.969 46,492 -0.05(-0.53%)
Aug 24, 2018 9.969 10.17 9.931 10.02 111,726 +0.02(+0.16%)
Aug 23, 2018 10.04 10.10 9.862 10.01 65,096 -0.10(-1.00%)
Aug 22, 2018 9.910 10.21 9.846 10.11 140,899 +0.22(+2.20%)
Aug 21, 2018 9.719 9.958 9.664 9.889 217,782 +0.18(+1.81%)
Aug 20, 2018 9.580 9.782 9.522 9.713 227,215 +0.14(+1.44%)
Aug 17, 2018 9.517 9.623 9.517 9.575 124,329 +0.03(+0.33%)
Aug 16, 2018 9.559 9.650 9.498 9.543 37,343 +0.03(+0.28%)
Aug 15, 2018 9.580 9.649 9.320 9.517 78,645 -0.17(-1.76%)
Aug 14, 2018 9.825 9.836 9.522 9.687 206,914 +0.06(+0.61%)
Aug 13, 2018 9.820 9.820 9.459 9.628 144,422 -0.14(-1.42%)
Aug 10, 2018 9.602 9.825 9.479 9.766 74,108 +0.12(+1.21%)
Aug 09, 2018 9.405 9.724 9.405 9.650 168,077 +0.27(+2.83%)
Aug 08, 2018 9.368 9.405 9.198 9.384 176,631 +0.02(+0.23%)
Aug 07, 2018 9.198 9.511 9.107 9.362 98,513 +0.06(+0.63%)
Aug 06, 2018 9.623 9.623 9.171 9.304 178,093 -0.35(-3.58%)
Aug 03, 2018 9.437 9.650 9.437 9.650 80,691 +0.19(+2.05%)
Aug 02, 2018 9.259 9.533 9.177 9.455 343,242 +0.14(+1.50%)
Aug 01, 2018 9.151 9.368 9.070 9.316 311,353 +0.18(+1.92%)
Jul 31, 2018 9.223 9.261 9.092 9.140 77,035 -0.06(-0.67%)
Jul 30, 2018 9.197 9.285 9.102 9.202 103,619 +0.02(+0.17%)
Jul 27, 2018 9.337 9.383 9.094 9.187 256,385 -0.16(-1.71%)
Jul 26, 2018 9.130 9.466 9.078 9.347 121,513 +0.15(+1.69%)
Jul 25, 2018 9.089 9.197 9.013 9.192 85,211 +0.10(+1.14%)
Jul 24, 2018 8.970 9.131 8.970 9.089 74,291 +0.10(+1.09%)
Jul 23, 2018 9.140 9.187 8.965 8.991 140,467 -0.15(-1.69%)
Jul 20, 2018 9.399 9.430 9.082 9.146 166,910 -0.25(-2.69%)
Jul 19, 2018 9.151 9.507 9.151 9.399 101,849 +0.25(+2.71%)
Jul 18, 2018 9.037 9.218 9.037 9.151 101,888 +0.10(+1.14%)
Jul 17, 2018 9.109 9.290 9.009 9.047 165,329 -0.07(-0.74%)
Jul 16, 2018 8.970 9.115 8.934 9.115 111,802 +0.13(+1.44%)
Jul 13, 2018 8.903 9.130 8.893 8.986 70,827 +0.13(+1.46%)
Jul 12, 2018 8.908 8.955 8.856 8.856 79,059 -0.08(-0.87%)
Jul 11, 2018 8.913 9.042 8.913 8.934 50,808 -0.01(-0.06%)
Jul 10, 2018 8.903 9.004 8.862 8.939 326,831 +0.02(+0.23%)
Jul 09, 2018 8.924 8.986 8.890 8.918 76,032 +0.05(+0.58%)
Jul 06, 2018 8.805 8.939 8.789 8.867 36,172 +0.07(+0.76%)
Jul 05, 2018 8.779 8.943 8.697 8.800 35,857 +0.07(+0.77%)
Jul 03, 2018 8.732 8.732 8.732 0 +0.01(+0.12%)
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.