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

Crossamerica Partners LP (NY: CAPL )

22.92 -0.17 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2020 5.687 5.875 4.965 5.238 231,605 -0.41(-7.25%)
Mar 30, 2020 6.252 6.336 5.580 5.648 96,736 -0.49(-8.04%)
Mar 27, 2020 6.499 6.799 6.076 6.141 109,864 -0.69(-10.09%)
Mar 26, 2020 6.954 7.396 6.713 6.830 194,674 -0.26(-3.67%)
Mar 25, 2020 6.765 7.597 6.518 7.090 206,530 +0.35(+5.21%)
Mar 24, 2020 7.064 7.961 6.499 6.739 212,697 -0.23(-3.36%)
Mar 23, 2020 7.747 7.838 6.499 6.973 189,008 -1.10(-13.61%)
Mar 20, 2020 7.864 8.124 7.474 8.072 195,109 +0.27(+3.50%)
Mar 19, 2020 4.848 8.955 4.718 7.799 522,971 +3.13(+66.90%)
Mar 18, 2020 7.721 7.933 4.426 4.673 314,880 -3.52(-42.94%)
Mar 17, 2020 8.228 8.423 7.999 8.189 82,966 +0.18(+2.27%)
Mar 16, 2020 8.442 8.442 7.835 8.007 123,193 -0.75(-8.61%)
Mar 13, 2020 8.481 8.761 7.825 8.761 133,099 +0.60(+7.41%)
Mar 12, 2020 9.163 9.163 8.000 8.156 153,813 -1.33(-14.04%)
Mar 11, 2020 9.976 10.35 9.274 9.488 119,509 -0.55(-5.50%)
Mar 10, 2020 10.40 10.40 9.170 10.04 178,431 +1.90(+23.30%)
Mar 09, 2020 9.423 9.423 8.117 8.143 442,953 -2.14(-20.80%)
Mar 06, 2020 10.63 10.63 9.973 10.28 90,476 -0.47(-4.41%)
Mar 05, 2020 11.09 11.29 10.76 10.76 109,116 -0.36(-3.22%)
Mar 04, 2020 11.24 11.32 10.96 11.11 172,004 -0.07(-0.64%)
Mar 03, 2020 11.22 11.34 10.94 11.18 160,102 -0.03(-0.29%)
Mar 02, 2020 11.21 11.38 10.76 11.22 245,802 +0.26(+2.37%)
Feb 28, 2020 10.72 11.04 9.313 10.96 267,737 -0.12(-1.11%)
Feb 27, 2020 11.21 11.56 10.77 11.08 142,588 -0.21(-1.84%)
Feb 26, 2020 11.92 12.10 11.07 11.29 167,811 -1.01(-8.24%)
Feb 25, 2020 12.29 12.39 11.85 12.30 104,094 -0.08(-0.68%)
Feb 24, 2020 12.28 12.50 12.25 12.39 62,778 -0.19(-1.50%)
Feb 21, 2020 12.49 12.58 12.26 12.58 65,241 +0.08(+0.68%)
Feb 20, 2020 12.32 12.58 12.27 12.49 95,539 +0.14(+1.16%)
Feb 19, 2020 12.26 12.35 12.12 12.35 28,538 +0.21(+1.77%)
Feb 18, 2020 12.33 12.42 12.04 12.13 50,931 -0.20(-1.63%)
Feb 14, 2020 12.48 12.54 12.33 12.33 40,160 -0.12(-0.94%)
Feb 13, 2020 12.35 12.54 12.20 12.45 38,483 +0.06(+0.52%)
Feb 12, 2020 12.45 12.52 12.26 12.39 32,853 +0.07(+0.53%)
Feb 11, 2020 12.43 12.47 12.21 12.32 37,474 -0.09(-0.73%)
Feb 10, 2020 12.38 12.52 12.21 12.41 49,034 +0.08(+0.69%)
Feb 07, 2020 12.28 12.33 12.21 12.33 50,162 +0.11(+0.90%)
Feb 06, 2020 12.02 12.34 11.99 12.22 59,168 +0.25(+2.06%)
Feb 05, 2020 12.17 12.22 11.90 11.97 41,419 -0.19(-1.55%)
Feb 04, 2020 11.89 12.21 11.73 12.16 63,086 +0.21(+1.80%)
Feb 03, 2020 11.96 12.04 11.63 11.95 102,972 -0.21(-1.76%)
Jan 31, 2020 12.43 12.43 12.08 12.16 41,083 -0.30(-2.37%)
Jan 30, 2020 12.21 12.52 12.06 12.46 96,041 +0.27(+2.23%)
Jan 29, 2020 11.91 12.27 11.73 12.18 104,701 +0.32(+2.72%)
Jan 28, 2020 11.92 12.15 11.83 11.86 54,185 -0.06(-0.53%)
Jan 27, 2020 11.68 11.92 11.66 11.92 73,599 +0.15(+1.29%)
Jan 24, 2020 11.92 12.02 11.66 11.77 64,025 -0.11(-0.90%)
Jan 23, 2020 11.87 12.08 11.78 11.88 53,937 +0.01(+0.05%)
Jan 22, 2020 11.94 12.00 11.65 11.87 84,532 -0.05(-0.42%)
Jan 21, 2020 11.89 12.13 11.86 11.92 67,771 +0.08(+0.69%)
Jan 17, 2020 11.56 11.90 11.41 11.84 118,249 +0.47(+4.12%)
Jan 16, 2020 11.16 11.39 11.14 11.37 72,846 +0.30(+2.74%)
Jan 15, 2020 11.04 11.09 10.93 11.07 26,199 +0.04(+0.34%)
Jan 14, 2020 10.96 11.05 10.94 11.03 36,369 +0.09(+0.81%)
Jan 13, 2020 10.94 11.07 10.88 10.94 27,078 +0.02(+0.17%)
Jan 10, 2020 10.89 10.95 10.87 10.92 33,356 +0.05(+0.47%)
Jan 09, 2020 10.92 11.07 10.54 10.87 131,879 -0.04(-0.41%)
Jan 08, 2020 11.11 11.11 10.86 10.92 42,923 -0.15(-1.37%)
Jan 07, 2020 11.16 11.16 10.91 11.07 111,951 -0.25(-2.24%)
Jan 06, 2020 11.32 11.35 11.16 11.32 41,972 +0.06(+0.51%)
Jan 03, 2020 11.36 11.40 11.03 11.27 123,940 -0.09(-0.84%)
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.