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

Crossamerica Partners LP (NY: CAPL )

21.14 -1.03 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 29, 2016 9.393 9.860 8.889 8.889 622,728 -0.47(-4.99%)
Feb 26, 2016 9.046 9.579 8.839 9.356 410,606 +0.44(+4.96%)
Feb 25, 2016 8.815 9.189 8.592 8.914 312,908 +0.22(+2.57%)
Feb 24, 2016 8.517 8.827 8.307 8.691 155,532 +0.13(+1.54%)
Feb 23, 2016 8.443 8.674 8.232 8.559 199,680 +0.02(+0.24%)
Feb 22, 2016 8.431 8.669 8.364 8.538 148,557 +0.18(+2.18%)
Feb 19, 2016 8.282 8.785 8.071 8.356 166,404 -0.34(-3.90%)
Feb 18, 2016 8.744 8.877 8.468 8.695 174,221 +0.06(+0.72%)
Feb 17, 2016 8.336 8.922 8.336 8.633 443,100 +0.27(+3.26%)
Feb 16, 2016 8.245 8.435 7.978 8.360 252,515 +0.26(+3.27%)
Feb 12, 2016 7.811 8.096 8.096 8.096 123,710 +0.33(+4.26%)
Feb 11, 2016 8.303 8.303 7.650 7.766 167,385 -0.35(-4.33%)
Feb 10, 2016 7.898 8.298 7.790 8.117 203,004 +0.18(+2.25%)
Feb 09, 2016 7.906 8.114 7.633 7.938 188,842 -0.03(-0.35%)
Feb 08, 2016 7.998 8.202 7.617 7.966 136,783 -0.04(-0.50%)
Feb 05, 2016 8.287 8.495 7.894 8.006 140,033 -0.30(-3.66%)
Feb 04, 2016 8.427 8.711 8.206 8.311 209,236 +0.38(+4.75%)
Feb 03, 2016 7.906 8.471 7.842 7.934 223,882 +0.03(+0.35%)
Feb 02, 2016 7.613 8.010 7.421 7.906 610,608 +0.14(+1.86%)
Feb 01, 2016 8.050 8.114 7.413 7.762 429,719 -0.29(-3.58%)
Jan 29, 2016 8.287 8.295 7.994 8.050 192,942 -0.16(-1.95%)
Jan 28, 2016 8.271 8.439 8.114 8.210 113,367 +0.13(+1.64%)
Jan 27, 2016 8.118 8.375 7.882 8.078 137,545 -0.02(-0.25%)
Jan 26, 2016 7.914 8.367 7.899 8.098 82,087 +0.25(+3.22%)
Jan 25, 2016 8.046 8.174 7.846 7.846 159,214 -0.25(-3.12%)
Jan 22, 2016 7.714 8.255 7.653 8.098 225,447 +0.49(+6.42%)
Jan 21, 2016 7.513 8.014 7.513 7.609 164,402 -0.10(-1.30%)
Jan 20, 2016 7.930 7.930 6.967 7.710 448,721 -0.26(-3.22%)
Jan 19, 2016 8.663 8.783 7.670 7.966 439,899 -0.75(-8.56%)
Jan 15, 2016 8.691 8.711 8.711 8.711 135,760 -0.08(-0.96%)
Jan 14, 2016 8.715 8.891 8.442 8.795 210,483 +0.08(+0.92%)
Jan 13, 2016 9.092 9.332 8.639 8.715 100,719 -0.32(-3.59%)
Jan 12, 2016 9.469 9.509 8.928 9.040 277,311 -0.27(-2.93%)
Jan 11, 2016 9.116 9.593 8.988 9.312 172,925 +0.19(+2.06%)
Jan 08, 2016 9.457 9.645 9.072 9.124 225,200 -0.26(-2.82%)
Jan 07, 2016 9.697 10.13 9.381 9.389 208,484 -0.50(-5.10%)
Jan 06, 2016 9.933 10.30 9.837 9.893 200,374 -0.08(-0.84%)
Jan 05, 2016 10.07 10.14 9.877 9.978 247,640 -0.08(-0.76%)
Jan 04, 2016 10.35 10.68 9.853 10.05 207,576 -0.33(-3.20%)
Dec 31, 2015 10.01 10.39 10.39 10.39 242,322 +0.28(+2.82%)
Dec 30, 2015 9.889 10.23 9.873 10.10 174,350 +0.12(+1.25%)
Dec 29, 2015 10.09 10.30 9.889 9.978 246,757 -0.08(-0.84%)
Dec 28, 2015 10.18 10.20 9.821 10.06 242,529 -0.25(-2.41%)
Dec 24, 2015 10.58 10.31 10.31 10.31 100,822 -0.33(-3.09%)
Dec 23, 2015 10.42 10.65 10.19 10.64 358,814 +0.26(+2.47%)
Dec 22, 2015 9.461 10.40 9.353 10.38 466,045 +0.92(+9.74%)
Dec 21, 2015 9.417 9.533 9.236 9.461 277,757 -0.02(-0.17%)
Dec 18, 2015 9.256 9.579 9.235 9.477 325,650 +0.19(+2.03%)
Dec 17, 2015 9.172 9.350 9.008 9.288 341,582 +0.08(+0.87%)
Dec 16, 2015 8.691 9.324 8.539 9.208 305,970 +0.55(+6.34%)
Dec 15, 2015 8.936 9.008 8.540 8.659 241,883 -0.28(-3.09%)
Dec 14, 2015 9.096 9.144 8.651 8.936 368,233 -0.24(-2.58%)
Dec 11, 2015 9.609 9.757 9.072 9.172 296,250 -0.61(-6.19%)
Dec 10, 2015 9.709 10.21 9.605 9.777 288,845 +0.00(+0.00%)
Dec 09, 2015 9.096 9.921 9.008 9.777 540,492 +0.73(+8.01%)
Dec 08, 2015 8.695 9.232 8.695 9.052 228,442 +0.17(+1.89%)
Dec 07, 2015 9.276 9.276 8.647 8.884 384,988 -0.49(-5.22%)
Dec 04, 2015 9.569 9.665 9.308 9.372 287,453 -0.19(-2.01%)
Dec 03, 2015 9.541 9.841 9.473 9.565 366,341 +0.02(+0.25%)
Dec 02, 2015 9.677 9.861 9.505 9.541 339,706 -0.18(-1.85%)
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.