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: 4:10 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, 2020 10.20 10.41 10.04 10.15 59,473 -0.20(-1.98%)
Sep 29, 2020 10.15 10.36 10.07 10.36 70,815 +0.12(+1.20%)
Sep 28, 2020 10.40 10.51 10.11 10.23 44,538 -0.16(-1.58%)
Sep 25, 2020 10.41 10.62 10.28 10.40 27,827 +0.08(+0.73%)
Sep 24, 2020 10.52 10.90 10.32 10.32 60,159 -0.48(-4.43%)
Sep 23, 2020 10.58 11.02 10.51 10.80 85,203 +0.29(+2.73%)
Sep 22, 2020 10.75 10.99 10.45 10.51 30,024 -0.14(-1.28%)
Sep 21, 2020 10.41 10.65 9.976 10.65 46,497 -0.23(-2.13%)
Sep 18, 2020 10.91 10.91 10.41 10.88 79,819 -0.01(-0.06%)
Sep 17, 2020 10.65 10.96 10.60 10.89 26,995 +0.06(+0.57%)
Sep 16, 2020 11.07 11.10 10.74 10.83 36,381 -0.15(-1.37%)
Sep 15, 2020 10.86 11.05 10.77 10.98 24,867 +0.14(+1.32%)
Sep 14, 2020 10.50 10.92 10.38 10.84 41,922 +0.33(+3.12%)
Sep 11, 2020 10.11 10.62 10.11 10.51 30,316 +0.31(+3.08%)
Sep 10, 2020 10.38 10.47 10.17 10.19 59,986 -0.28(-2.67%)
Sep 09, 2020 10.86 10.86 10.41 10.47 122,259 -0.36(-3.28%)
Sep 08, 2020 10.66 10.98 10.38 10.83 49,068 +0.29(+2.72%)
Sep 04, 2020 10.79 10.96 10.30 10.54 57,997 -0.25(-2.34%)
Sep 03, 2020 10.69 10.99 10.54 10.79 55,091 +0.01(+0.13%)
Sep 02, 2020 10.70 10.79 10.48 10.78 27,455 +0.10(+0.96%)
Sep 01, 2020 10.99 10.99 10.54 10.68 42,443 -0.38(-3.46%)
Aug 31, 2020 10.56 11.06 10.56 11.06 57,483 +0.42(+3.91%)
Aug 28, 2020 10.31 10.85 9.559 10.64 97,687 -0.02(-0.19%)
Aug 27, 2020 10.79 10.97 10.41 10.67 69,913 +0.02(+0.19%)
Aug 26, 2020 10.98 10.98 10.64 10.64 40,223 -0.43(-3.88%)
Aug 25, 2020 11.21 11.22 10.81 11.07 27,118 -0.01(-0.06%)
Aug 24, 2020 10.98 11.20 10.92 11.08 54,791 +0.22(+2.01%)
Aug 21, 2020 10.84 10.92 10.63 10.86 42,619 +0.05(+0.44%)
Aug 20, 2020 11.29 11.29 10.82 10.82 78,689 -0.48(-4.29%)
Aug 19, 2020 11.18 11.45 11.11 11.30 63,262 +0.05(+0.49%)
Aug 18, 2020 11.27 11.57 11.09 11.25 29,025 -0.02(-0.18%)
Aug 17, 2020 10.95 11.27 10.86 11.27 52,640 +0.29(+2.68%)
Aug 14, 2020 10.47 11.03 10.38 10.97 35,735 +0.44(+4.22%)
Aug 13, 2020 10.90 10.99 10.43 10.53 52,509 -0.44(-4.04%)
Aug 12, 2020 10.88 11.19 10.82 10.97 57,574 +0.11(+1.01%)
Aug 11, 2020 10.82 11.35 10.67 10.86 127,919 +0.34(+3.24%)
Aug 10, 2020 10.49 10.65 10.36 10.52 71,764 +0.18(+1.72%)
Aug 07, 2020 9.627 10.42 9.498 10.34 101,349 +0.74(+7.75%)
Aug 06, 2020 9.661 9.969 9.395 9.600 47,415 -0.04(-0.42%)
Aug 05, 2020 9.532 9.699 9.190 9.641 92,579 +0.11(+1.15%)
Aug 04, 2020 9.614 9.859 9.368 9.532 107,802 -0.11(-1.13%)
Aug 03, 2020 9.696 9.880 9.600 9.641 67,299 -0.16(-1.64%)
Jul 31, 2020 9.722 10.06 9.591 9.801 105,511 +0.02(+0.20%)
Jul 30, 2020 9.123 9.782 9.083 9.782 170,271 +0.61(+6.60%)
Jul 29, 2020 9.222 9.321 8.892 9.176 194,068 +0.28(+3.19%)
Jul 28, 2020 9.050 9.130 8.892 8.892 147,844 -0.01(-0.15%)
Jul 27, 2020 9.050 9.169 8.827 8.906 74,788 +0.01(+0.07%)
Jul 24, 2020 8.958 9.057 8.701 8.899 241,993 +0.13(+1.50%)
Jul 23, 2020 8.741 9.103 8.741 8.767 93,733 -0.07(-0.75%)
Jul 22, 2020 8.892 9.057 8.767 8.833 46,503 -0.07(-0.74%)
Jul 21, 2020 8.484 9.090 8.484 8.899 42,407 +0.41(+4.89%)
Jul 20, 2020 8.510 8.744 8.372 8.484 39,166 +0.09(+1.10%)
Jul 17, 2020 8.398 8.537 8.359 8.392 38,257 +0.13(+1.59%)
Jul 16, 2020 8.003 8.425 7.924 8.260 40,104 +0.14(+1.70%)
Jul 15, 2020 8.102 8.379 7.918 8.122 65,503 +0.06(+0.74%)
Jul 14, 2020 7.786 8.155 7.786 8.062 58,448 -0.07(-0.81%)
Jul 13, 2020 8.260 8.431 8.069 8.128 94,201 -0.11(-1.28%)
Jul 10, 2020 8.392 8.438 8.101 8.234 57,537 +0.01(+0.08%)
Jul 09, 2020 8.563 8.617 8.207 8.227 38,284 -0.36(-4.22%)
Jul 08, 2020 8.589 8.859 8.563 8.589 29,096 -0.15(-1.73%)
Jul 07, 2020 8.629 8.754 8.596 8.741 24,129 -0.03(-0.38%)
Jul 06, 2020 9.083 9.209 8.563 8.774 65,655 -0.24(-2.63%)
Jul 02, 2020 9.169 9.301 8.965 9.011 40,990 -0.12(-1.30%)
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.