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

Crossamerica Partners LP (NY: CAPL )

22.36 -0.10 (-0.45%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 2, 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 (%)
Apr 30, 2020 8.579 8.579 7.661 8.160 120,976 -0.25(-2.95%)
Apr 29, 2020 8.192 8.729 8.040 8.408 159,460 +0.23(+2.87%)
Apr 28, 2020 7.976 8.287 7.748 8.173 119,612 +0.43(+5.58%)
Apr 27, 2020 7.386 7.830 7.144 7.741 101,780 +0.65(+9.23%)
Apr 24, 2020 6.928 7.354 6.763 7.087 175,736 +0.67(+10.49%)
Apr 23, 2020 6.096 6.503 6.096 6.414 92,497 +0.44(+7.45%)
Apr 22, 2020 6.001 6.255 5.874 5.969 98,802 +0.24(+4.21%)
Apr 21, 2020 5.887 6.209 5.525 5.728 141,028 -0.17(-2.80%)
Apr 20, 2020 5.836 6.350 5.836 5.893 115,658 -0.23(-3.83%)
Apr 17, 2020 5.874 6.573 5.874 6.128 160,461 +0.30(+5.23%)
Apr 16, 2020 6.173 6.471 5.817 5.823 120,842 -0.25(-4.18%)
Apr 15, 2020 6.382 6.560 5.944 6.077 163,697 -0.57(-8.60%)
Apr 14, 2020 6.858 7.437 6.554 6.649 179,143 -0.17(-2.42%)
Apr 13, 2020 7.024 7.328 6.731 6.814 112,902 -0.20(-2.90%)
Apr 09, 2020 6.928 7.392 6.737 7.017 239,668 +0.43(+6.45%)
Apr 08, 2020 5.779 6.785 5.747 6.592 199,622 +0.72(+12.22%)
Apr 07, 2020 6.128 6.496 5.842 5.874 124,674 -0.04(-0.75%)
Apr 06, 2020 6.350 6.350 5.643 5.919 197,455 -0.02(-0.32%)
Apr 03, 2020 5.512 6.115 5.087 5.938 356,196 +0.65(+12.24%)
Apr 02, 2020 5.157 6.033 5.061 5.290 165,012 +0.18(+3.48%)
Apr 01, 2020 5.201 5.461 5.011 5.112 285,865 -0.01(-0.12%)
Mar 31, 2020 5.557 5.741 4.852 5.118 237,020 -0.40(-7.25%)
Mar 30, 2020 6.109 6.192 5.453 5.519 98,998 -0.48(-8.04%)
Mar 27, 2020 6.350 6.643 5.937 6.001 112,433 -0.67(-10.09%)
Mar 26, 2020 6.795 7.227 6.559 6.674 199,225 -0.25(-3.67%)
Mar 25, 2020 6.611 7.424 6.369 6.928 211,358 +0.34(+5.21%)
Mar 24, 2020 6.903 7.779 6.350 6.585 217,670 -0.23(-3.35%)
Mar 23, 2020 7.570 7.659 6.350 6.814 193,427 -1.07(-13.61%)
Mar 20, 2020 7.684 7.938 7.303 7.887 199,671 +0.27(+3.50%)
Mar 19, 2020 4.737 8.751 4.610 7.621 535,198 +3.05(+66.90%)
Mar 18, 2020 7.544 7.751 4.325 4.566 322,242 -3.44(-42.94%)
Mar 17, 2020 8.040 8.230 7.816 8.002 84,906 +0.18(+2.27%)
Mar 16, 2020 8.249 8.249 7.656 7.824 126,073 -0.74(-8.61%)
Mar 13, 2020 8.287 8.560 7.646 8.560 136,211 +0.59(+7.41%)
Mar 12, 2020 8.954 8.954 7.817 7.970 157,409 -1.30(-14.04%)
Mar 11, 2020 9.748 10.12 9.062 9.272 122,303 -0.54(-5.50%)
Mar 10, 2020 10.16 10.16 8.960 9.811 182,603 +1.85(+23.30%)
Mar 09, 2020 9.208 9.208 7.932 7.957 453,309 -2.09(-20.80%)
Mar 06, 2020 10.38 10.38 9.745 10.05 92,592 -0.46(-4.41%)
Mar 05, 2020 10.84 11.03 10.51 10.51 111,668 -0.35(-3.22%)
Mar 04, 2020 10.98 11.06 10.71 10.86 176,025 -0.07(-0.64%)
Mar 03, 2020 10.96 11.08 10.69 10.93 163,845 -0.03(-0.29%)
Mar 02, 2020 10.95 11.12 10.52 10.96 251,549 +0.25(+2.37%)
Feb 28, 2020 10.48 10.79 9.100 10.71 273,997 -0.12(-1.11%)
Feb 27, 2020 10.95 11.30 10.52 10.83 145,922 -0.20(-1.84%)
Feb 26, 2020 11.65 11.82 10.82 11.03 171,734 -0.99(-8.24%)
Feb 25, 2020 12.01 12.10 11.58 12.02 106,528 -0.08(-0.68%)
Feb 24, 2020 12.00 12.22 11.97 12.10 64,246 -0.18(-1.50%)
Feb 21, 2020 12.21 12.29 11.98 12.29 66,767 +0.08(+0.68%)
Feb 20, 2020 12.04 12.29 11.99 12.21 97,772 +0.14(+1.16%)
Feb 19, 2020 11.98 12.07 11.84 12.07 29,205 +0.21(+1.77%)
Feb 18, 2020 12.05 12.14 11.77 11.86 52,122 -0.20(-1.63%)
Feb 14, 2020 12.19 12.26 12.05 12.05 41,099 -0.11(-0.94%)
Feb 13, 2020 12.07 12.26 11.93 12.17 39,383 +0.06(+0.52%)
Feb 12, 2020 12.16 12.23 11.98 12.10 33,621 +0.06(+0.53%)
Feb 11, 2020 12.14 12.19 11.93 12.04 38,350 -0.09(-0.73%)
Feb 10, 2020 12.10 12.24 11.93 12.13 50,180 +0.08(+0.68%)
Feb 07, 2020 12.00 12.05 11.93 12.05 51,335 +0.11(+0.90%)
Feb 06, 2020 11.75 12.06 11.72 11.94 60,551 +0.24(+2.06%)
Feb 05, 2020 11.89 11.95 11.62 11.70 42,387 -0.18(-1.55%)
Feb 04, 2020 11.62 11.93 11.46 11.88 64,560 +0.21(+1.80%)
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.