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

Crossamerica Partners LP (NY: CAPL )

23.10 +0.05 (+0.22%)
Streaming Delayed Price Updated: 11:26 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 31, 2018 9.026 9.153 8.975 9.070 50,117 +0.07(+0.79%)
Oct 30, 2018 9.113 9.141 8.907 8.999 71,663 -0.10(-1.08%)
Oct 29, 2018 9.228 9.369 8.994 9.097 35,913 -0.05(-0.59%)
Oct 26, 2018 9.141 9.192 9.032 9.151 83,259 -0.02(-0.18%)
Oct 25, 2018 9.195 9.277 9.124 9.168 52,881 +0.05(+0.60%)
Oct 24, 2018 9.249 9.375 9.086 9.113 53,732 -0.11(-1.24%)
Oct 23, 2018 9.277 9.288 9.064 9.228 63,745 -0.11(-1.22%)
Oct 22, 2018 9.685 9.685 9.279 9.342 57,084 -0.33(-3.38%)
Oct 19, 2018 9.647 9.751 9.589 9.668 46,132 +0.03(+0.28%)
Oct 18, 2018 9.657 9.728 9.577 9.641 61,065 -0.04(-0.45%)
Oct 17, 2018 9.837 9.837 9.581 9.685 62,091 -0.17(-1.77%)
Oct 16, 2018 9.706 9.897 9.630 9.859 82,827 +0.18(+1.91%)
Oct 15, 2018 9.696 9.723 9.587 9.674 55,517 -0.05(-0.56%)
Oct 12, 2018 9.891 9.902 9.609 9.728 107,152 -0.09(-0.94%)
Oct 11, 2018 9.886 9.984 9.706 9.821 218,844 -0.04(-0.39%)
Oct 10, 2018 9.853 10.05 9.772 9.859 529,488 -0.10(-0.98%)
Oct 09, 2018 9.924 10.07 9.924 9.957 30,124 +0.03(+0.27%)
Oct 08, 2018 9.891 9.969 9.847 9.930 32,250 +0.04(+0.44%)
Oct 05, 2018 9.870 9.995 9.712 9.886 51,646 +0.04(+0.39%)
Oct 04, 2018 9.946 10.03 9.794 9.848 33,020 -0.14(-1.36%)
Oct 03, 2018 9.962 10.06 9.817 9.984 417,137 +0.03(+0.33%)
Oct 02, 2018 9.908 10.02 9.837 9.951 356,253 -0.02(-0.22%)
Oct 01, 2018 9.902 10.01 9.772 9.973 64,355 +0.13(+1.27%)
Sep 28, 2018 9.690 9.957 9.652 9.848 67,452 +0.12(+1.23%)
Sep 27, 2018 9.701 9.750 9.587 9.728 40,587 +0.02(+0.22%)
Sep 26, 2018 9.663 9.930 9.549 9.706 111,571 -0.04(-0.39%)
Sep 25, 2018 9.728 9.745 9.554 9.745 73,707 +0.02(+0.17%)
Sep 24, 2018 9.794 9.874 9.728 9.728 58,351 -0.13(-1.27%)
Sep 21, 2018 9.837 9.951 9.794 9.853 45,213 +0.02(+0.17%)
Sep 20, 2018 9.777 9.891 9.723 9.837 63,240 +0.05(+0.56%)
Sep 19, 2018 9.919 9.979 9.745 9.783 101,646 -0.16(-1.64%)
Sep 18, 2018 10.08 10.16 9.908 9.946 37,858 -0.13(-1.30%)
Sep 17, 2018 10.07 10.08 9.995 10.08 27,951 +0.00(+0.00%)
Sep 14, 2018 10.14 10.14 9.979 10.08 23,709 -0.04(-0.43%)
Sep 13, 2018 10.15 10.16 10.05 10.12 10,312 +0.01(+0.05%)
Sep 12, 2018 10.05 10.14 10.05 10.11 15,867 +0.05(+0.54%)
Sep 11, 2018 10.08 10.09 9.955 10.06 22,222 -0.03(-0.27%)
Sep 10, 2018 9.979 10.14 9.948 10.09 81,798 +0.10(+1.04%)
Sep 07, 2018 9.962 10.17 9.875 9.984 26,650 -0.02(-0.22%)
Sep 06, 2018 10.04 10.20 9.935 10.01 70,323 -0.03(-0.32%)
Sep 05, 2018 9.902 10.10 9.875 10.04 78,094 +0.07(+0.71%)
Sep 04, 2018 9.826 10.02 9.821 9.968 130,812 +0.10(+1.05%)
Aug 31, 2018 9.864 9.864 9.864 0 -0.06(-0.60%)
Aug 30, 2018 9.848 10.13 9.848 9.924 67,770 +0.07(+0.66%)
Aug 29, 2018 10.09 10.26 9.834 9.859 55,829 -0.28(-2.74%)
Aug 28, 2018 10.20 10.28 10.11 10.14 80,292 -0.07(-0.64%)
Aug 27, 2018 10.33 10.33 10.05 10.20 45,430 -0.05(-0.53%)
Aug 24, 2018 10.20 10.40 10.16 10.26 109,174 +0.02(+0.16%)
Aug 23, 2018 10.27 10.34 10.09 10.24 63,609 -0.10(-1.00%)
Aug 22, 2018 10.14 10.45 10.08 10.34 137,680 +0.22(+2.20%)
Aug 21, 2018 9.946 10.19 9.889 10.12 212,807 +0.18(+1.81%)
Aug 20, 2018 9.804 10.01 9.745 9.940 222,024 +0.14(+1.44%)
Aug 17, 2018 9.739 9.848 9.739 9.799 121,488 +0.03(+0.33%)
Aug 16, 2018 9.783 9.875 9.720 9.766 36,490 +0.03(+0.28%)
Aug 15, 2018 9.804 9.875 9.538 9.739 76,848 -0.17(-1.76%)
Aug 14, 2018 10.05 10.07 9.745 9.913 202,187 +0.06(+0.61%)
Aug 13, 2018 10.05 10.05 9.680 9.853 141,123 -0.14(-1.42%)
Aug 10, 2018 9.826 10.05 9.701 9.995 72,415 +0.12(+1.21%)
Aug 09, 2018 9.625 9.951 9.625 9.875 164,237 +0.27(+2.83%)
Aug 08, 2018 9.587 9.625 9.413 9.603 172,596 +0.02(+0.23%)
Aug 07, 2018 9.413 9.734 9.320 9.581 96,262 +0.06(+0.63%)
Aug 06, 2018 9.848 9.848 9.385 9.521 174,024 -0.35(-3.58%)
Aug 03, 2018 9.657 9.875 9.657 9.875 78,848 +0.20(+2.05%)
Aug 02, 2018 9.476 9.756 9.391 9.677 335,401 +0.14(+1.50%)
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.