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

Crossamerica Partners LP (NY: CAPL )

23.24 +0.19 (+0.81%)
Streaming Delayed Price Updated: 11:47 AM 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 (%)
Oct 30, 2015 10.23 10.23 10.03 10.14 104,273 +0.06(+0.60%)
Oct 29, 2015 9.888 10.21 9.529 10.08 121,372 +0.34(+3.45%)
Oct 28, 2015 9.656 9.876 9.364 9.740 146,444 +0.12(+1.21%)
Oct 27, 2015 9.864 9.864 9.456 9.624 232,892 -0.25(-2.52%)
Oct 26, 2015 10.05 10.08 9.852 9.872 153,006 -0.26(-2.53%)
Oct 23, 2015 10.22 10.35 9.852 10.13 280,433 -0.05(-0.47%)
Oct 22, 2015 10.19 10.22 10.01 10.18 179,233 +0.09(+0.87%)
Oct 21, 2015 10.34 10.41 10.01 10.09 223,601 -0.24(-2.36%)
Oct 20, 2015 10.30 10.49 9.944 10.33 112,610 +0.11(+1.06%)
Oct 19, 2015 10.38 10.45 10.13 10.22 102,778 -0.19(-1.85%)
Oct 16, 2015 10.26 10.51 9.888 10.42 483,585 +0.21(+2.08%)
Oct 15, 2015 10.14 10.51 10.14 10.20 280,288 -0.01(-0.08%)
Oct 14, 2015 10.20 10.51 10.08 10.21 354,527 +0.01(+0.08%)
Oct 13, 2015 10.50 10.75 10.18 10.20 186,622 -0.42(-3.92%)
Oct 12, 2015 10.81 10.81 10.53 10.62 168,194 -0.10(-0.97%)
Oct 09, 2015 10.60 10.79 10.37 10.73 183,343 +0.20(+1.90%)
Oct 08, 2015 10.31 10.59 10.28 10.53 177,333 +0.31(+3.02%)
Oct 07, 2015 10.44 10.53 10.13 10.22 301,055 -0.17(-1.62%)
Oct 06, 2015 10.22 10.57 10.08 10.38 148,816 +0.24(+2.37%)
Oct 05, 2015 9.528 10.23 9.528 10.14 286,536 +0.62(+6.47%)
Oct 02, 2015 9.299 9.964 9.135 9.528 529,800 +0.14(+1.54%)
Oct 01, 2015 9.283 9.600 9.143 9.384 216,942 +0.24(+2.67%)
Sep 30, 2015 8.683 9.211 8.514 9.139 245,606 +0.62(+7.34%)
Sep 29, 2015 9.171 9.171 8.418 8.514 435,337 -0.53(-5.85%)
Sep 28, 2015 9.259 9.336 8.923 9.043 241,893 -0.18(-1.95%)
Sep 25, 2015 9.199 9.516 9.159 9.223 130,693 +0.13(+1.41%)
Sep 24, 2015 9.524 9.524 9.091 9.095 230,433 -0.37(-3.89%)
Sep 23, 2015 9.676 9.716 9.368 9.464 372,962 -0.29(-3.00%)
Sep 22, 2015 9.692 9.928 9.628 9.756 183,485 +0.01(+0.12%)
Sep 21, 2015 9.243 9.916 9.243 9.744 555,072 +0.46(+5.01%)
Sep 18, 2015 9.131 9.512 9.131 9.279 174,901 +0.04(+0.39%)
Sep 17, 2015 9.047 9.444 9.047 9.243 378,612 +0.18(+1.99%)
Sep 16, 2015 8.510 9.163 8.414 9.063 379,736 +0.65(+7.76%)
Sep 15, 2015 8.595 8.659 8.331 8.410 437,447 -0.23(-2.64%)
Sep 14, 2015 9.127 9.127 8.631 8.639 435,107 -0.41(-4.52%)
Sep 11, 2015 9.259 9.372 8.923 9.047 281,185 -0.19(-2.08%)
Sep 10, 2015 9.259 9.267 8.947 9.239 451,018 -0.07(-0.73%)
Sep 09, 2015 9.412 9.416 9.211 9.307 234,508 -0.06(-0.60%)
Sep 08, 2015 9.303 9.476 9.191 9.364 268,995 +0.12(+1.34%)
Sep 04, 2015 9.412 9.239 9.239 9.239 175,283 -0.26(-2.78%)
Sep 03, 2015 9.311 9.540 9.235 9.504 121,822 +0.29(+3.13%)
Sep 02, 2015 8.971 9.307 8.971 9.215 238,530 +0.21(+2.32%)
Sep 01, 2015 8.944 9.084 8.858 9.006 360,216 -0.02(-0.22%)
Aug 31, 2015 9.182 9.182 8.760 9.026 413,218 +0.05(+0.61%)
Aug 28, 2015 8.772 9.334 8.701 8.971 390,079 +0.36(+4.17%)
Aug 27, 2015 8.791 9.092 8.557 8.611 506,607 -0.14(-1.61%)
Aug 26, 2015 8.740 8.819 8.545 8.752 252,244 +0.20(+2.33%)
Aug 25, 2015 8.420 8.924 8.420 8.553 345,554 +0.31(+3.74%)
Aug 24, 2015 7.814 8.486 7.814 8.244 402,881 +0.04(+0.48%)
Aug 21, 2015 8.397 8.510 8.186 8.205 363,479 -0.17(-2.01%)
Aug 20, 2015 8.127 8.701 8.115 8.373 379,696 +0.18(+2.19%)
Aug 19, 2015 8.373 8.412 7.846 8.193 528,024 -0.22(-2.60%)
Aug 18, 2015 9.084 9.104 8.379 8.412 514,158 -0.67(-7.40%)
Aug 17, 2015 9.147 9.334 9.027 9.084 309,344 -0.18(-1.98%)
Aug 14, 2015 9.018 9.432 8.975 9.268 290,089 +0.29(+3.18%)
Aug 13, 2015 8.901 9.030 8.795 8.983 504,555 -0.05(-0.52%)
Aug 12, 2015 8.998 9.186 8.901 9.030 519,450 -0.02(-0.26%)
Aug 11, 2015 8.987 9.168 8.697 9.053 526,023 -0.22(-2.40%)
Aug 10, 2015 9.057 9.377 8.299 9.276 1,365,088 -0.27(-2.78%)
Aug 07, 2015 10.56 10.69 8.928 9.541 987,496 -1.16(-10.88%)
Aug 06, 2015 10.65 11.10 10.19 10.71 516,366 +0.00(+0.04%)
Aug 05, 2015 10.84 10.97 10.66 10.70 567,623 -0.13(-1.19%)
Aug 04, 2015 11.35 11.43 10.83 10.83 828,313 -0.38(-3.41%)
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.