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: 4:10 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 (%)
Jan 29, 2016 8.480 8.489 8.181 8.238 188,534 -0.16(-1.95%)
Jan 28, 2016 8.464 8.636 8.304 8.402 110,777 +0.14(+1.64%)
Jan 27, 2016 8.308 8.571 8.066 8.267 134,402 -0.02(-0.25%)
Jan 26, 2016 8.099 8.562 8.083 8.288 80,212 +0.26(+3.22%)
Jan 25, 2016 8.234 8.366 8.029 8.029 155,576 -0.26(-3.12%)
Jan 22, 2016 7.894 8.448 7.832 8.288 220,296 +0.50(+6.42%)
Jan 21, 2016 7.689 8.201 7.689 7.787 160,646 -0.10(-1.30%)
Jan 20, 2016 8.115 8.115 7.130 7.890 438,469 -0.26(-3.22%)
Jan 19, 2016 8.866 8.989 7.849 8.152 429,849 -0.76(-8.56%)
Jan 15, 2016 8.895 8.915 8.915 8.915 132,659 -0.09(-0.96%)
Jan 14, 2016 8.919 9.099 8.639 9.001 205,675 +0.08(+0.92%)
Jan 13, 2016 9.305 9.551 8.841 8.919 98,418 -0.33(-3.59%)
Jan 12, 2016 9.690 9.731 9.136 9.251 270,975 -0.28(-2.93%)
Jan 11, 2016 9.329 9.817 9.198 9.530 168,974 +0.19(+2.06%)
Jan 08, 2016 9.678 9.870 9.284 9.337 220,055 -0.27(-2.82%)
Jan 07, 2016 9.924 10.37 9.600 9.608 203,721 -0.52(-5.10%)
Jan 06, 2016 10.17 10.54 10.07 10.12 195,796 -0.09(-0.84%)
Jan 05, 2016 10.31 10.38 10.11 10.21 241,983 -0.08(-0.76%)
Jan 04, 2016 10.59 10.93 10.08 10.29 202,834 -0.34(-3.20%)
Dec 31, 2015 10.25 10.63 10.63 10.63 236,786 +0.29(+2.82%)
Dec 30, 2015 10.12 10.47 10.10 10.34 170,366 +0.13(+1.25%)
Dec 29, 2015 10.33 10.54 10.12 10.21 241,120 -0.09(-0.84%)
Dec 28, 2015 10.42 10.44 10.05 10.30 236,989 -0.25(-2.41%)
Dec 24, 2015 10.83 10.55 10.55 10.55 98,518 -0.34(-3.09%)
Dec 23, 2015 10.66 10.90 10.43 10.89 350,617 +0.26(+2.47%)
Dec 22, 2015 9.682 10.65 9.572 10.62 455,398 +0.94(+9.74%)
Dec 21, 2015 9.637 9.756 9.452 9.682 271,412 -0.02(-0.17%)
Dec 18, 2015 9.473 9.803 9.451 9.698 318,211 +0.19(+2.03%)
Dec 17, 2015 9.387 9.569 9.218 9.506 333,779 +0.08(+0.87%)
Dec 16, 2015 8.895 9.542 8.739 9.423 298,980 +0.56(+6.34%)
Dec 15, 2015 9.145 9.218 8.740 8.862 236,357 -0.28(-3.09%)
Dec 14, 2015 9.309 9.358 8.853 9.145 359,820 -0.24(-2.58%)
Dec 11, 2015 9.834 9.985 9.284 9.387 289,482 -0.62(-6.19%)
Dec 10, 2015 9.936 10.44 9.829 10.01 282,246 +0.00(+0.00%)
Dec 09, 2015 9.309 10.15 9.218 10.01 528,144 +0.74(+8.01%)
Dec 08, 2015 8.899 9.448 8.899 9.264 223,223 +0.17(+1.89%)
Dec 07, 2015 9.493 9.493 8.849 9.091 376,193 -0.50(-5.22%)
Dec 04, 2015 9.793 9.891 9.526 9.592 280,886 -0.20(-2.01%)
Dec 03, 2015 9.764 10.07 9.694 9.788 357,972 +0.02(+0.25%)
Dec 02, 2015 9.903 10.09 9.727 9.764 331,945 -0.18(-1.85%)
Dec 01, 2015 10.07 10.19 9.916 9.948 181,145 -0.09(-0.90%)
Nov 30, 2015 9.850 10.29 9.850 10.04 194,445 +0.19(+1.92%)
Nov 27, 2015 9.940 10.30 9.850 9.850 136,638 -0.09(-0.87%)
Nov 25, 2015 10.00 9.936 9.936 9.936 174,602 +0.05(+0.46%)
Nov 24, 2015 9.817 10.19 9.534 9.891 185,505 +0.14(+1.47%)
Nov 23, 2015 10.00 10.11 9.670 9.747 219,567 -0.19(-1.94%)
Nov 20, 2015 10.03 10.17 9.903 9.940 251,640 -0.07(-0.70%)
Nov 19, 2015 10.05 10.19 9.969 10.01 292,042 -0.11(-1.09%)
Nov 18, 2015 10.02 10.29 10.02 10.12 239,598 +0.08(+0.82%)
Nov 17, 2015 10.03 10.21 10.01 10.04 312,931 -0.01(-0.12%)
Nov 16, 2015 9.973 10.20 9.973 10.05 138,045 +0.15(+1.52%)
Nov 13, 2015 9.992 10.07 9.868 9.900 276,638 -0.13(-1.28%)
Nov 12, 2015 10.03 10.09 9.920 10.03 148,449 +0.01(+0.12%)
Nov 11, 2015 10.34 10.49 10.01 10.02 162,903 -0.25(-2.42%)
Nov 10, 2015 10.26 10.59 10.24 10.26 140,476 -0.12(-1.12%)
Nov 09, 2015 10.55 10.71 10.33 10.38 171,433 -0.19(-1.82%)
Nov 06, 2015 10.58 10.77 10.32 10.57 214,560 +0.05(+0.46%)
Nov 05, 2015 10.73 10.88 10.42 10.53 254,403 -0.21(-1.94%)
Nov 04, 2015 10.42 11.09 10.42 10.73 347,076 +0.41(+3.96%)
Nov 03, 2015 10.19 10.51 10.07 10.32 260,738 +0.20(+1.94%)
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.