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: 7:00 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 (%)
Nov 30, 2018 8.770 8.781 8.556 8.660 35,714 -0.13(-1.50%)
Nov 29, 2018 8.759 8.863 8.677 8.792 50,973 +0.03(+0.38%)
Nov 28, 2018 8.616 8.781 8.510 8.759 55,855 +0.19(+2.24%)
Nov 27, 2018 8.479 8.616 8.442 8.567 122,237 +0.09(+1.04%)
Nov 26, 2018 8.506 8.638 8.375 8.479 61,979 +0.04(+0.52%)
Nov 23, 2018 8.506 8.556 8.402 8.435 19,315 -0.07(-0.77%)
Nov 21, 2018 8.501 8.501 8.501 0 -0.05(-0.64%)
Nov 20, 2018 8.951 8.951 8.523 8.556 106,841 -0.38(-4.24%)
Nov 19, 2018 9.017 9.017 8.786 8.934 78,623 -0.09(-0.97%)
Nov 16, 2018 9.104 9.104 8.918 9.022 116,619 -0.08(-0.90%)
Nov 15, 2018 9.055 9.104 8.890 9.104 222,307 +0.05(+0.55%)
Nov 14, 2018 9.104 9.132 8.871 9.055 86,416 +0.01(+0.06%)
Nov 13, 2018 8.918 9.072 8.792 9.050 221,145 +0.18(+2.04%)
Nov 12, 2018 8.803 8.907 8.726 8.868 124,323 +0.07(+0.81%)
Nov 09, 2018 8.808 8.918 8.643 8.797 107,326 -0.02(-0.25%)
Nov 08, 2018 8.907 8.962 8.781 8.819 36,556 -0.10(-1.11%)
Nov 07, 2018 8.611 8.918 8.588 8.918 71,290 +0.43(+5.11%)
Nov 06, 2018 8.676 8.696 8.402 8.484 95,230 -0.21(-2.40%)
Nov 05, 2018 8.737 8.869 8.682 8.693 49,978 -0.05(-0.63%)
Nov 02, 2018 8.984 9.022 8.729 8.748 37,172 -0.19(-2.12%)
Nov 01, 2018 8.895 8.985 8.815 8.937 103,396 +0.07(+0.84%)
Oct 31, 2018 8.820 8.943 8.770 8.863 51,289 +0.07(+0.79%)
Oct 30, 2018 8.905 8.932 8.704 8.794 73,339 -0.10(-1.08%)
Oct 29, 2018 9.017 9.155 8.788 8.889 36,753 -0.05(-0.59%)
Oct 26, 2018 8.932 8.982 8.825 8.942 85,205 -0.02(-0.18%)
Oct 25, 2018 8.985 9.065 8.916 8.958 54,117 +0.05(+0.60%)
Oct 24, 2018 9.038 9.160 8.879 8.905 54,988 -0.11(-1.24%)
Oct 23, 2018 9.065 9.075 8.857 9.017 65,236 -0.11(-1.22%)
Oct 22, 2018 9.463 9.463 9.067 9.128 58,419 -0.32(-3.38%)
Oct 19, 2018 9.426 9.528 9.370 9.447 47,211 +0.03(+0.28%)
Oct 18, 2018 9.437 9.506 9.358 9.421 62,493 -0.04(-0.45%)
Oct 17, 2018 9.612 9.612 9.362 9.463 63,543 -0.17(-1.77%)
Oct 16, 2018 9.485 9.671 9.410 9.634 84,763 +0.18(+1.91%)
Oct 15, 2018 9.474 9.501 9.368 9.453 56,815 -0.05(-0.56%)
Oct 12, 2018 9.665 9.676 9.389 9.506 109,657 -0.09(-0.94%)
Oct 11, 2018 9.660 9.756 9.484 9.596 223,961 -0.04(-0.39%)
Oct 10, 2018 9.628 9.825 9.549 9.634 541,867 -0.10(-0.98%)
Oct 09, 2018 9.697 9.836 9.697 9.729 30,828 +0.03(+0.27%)
Oct 08, 2018 9.665 9.741 9.623 9.703 33,004 +0.04(+0.44%)
Oct 05, 2018 9.644 9.766 9.490 9.660 52,853 +0.04(+0.39%)
Oct 04, 2018 9.719 9.803 9.570 9.623 33,792 -0.13(-1.36%)
Oct 03, 2018 9.735 9.835 9.592 9.756 426,890 +0.03(+0.33%)
Oct 02, 2018 9.681 9.788 9.612 9.724 364,583 -0.02(-0.22%)
Oct 01, 2018 9.676 9.777 9.549 9.745 65,860 +0.12(+1.27%)
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%)
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.