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

Crossamerica Partners LP (NY: CAPL )

23.05 +0.35 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 31, 2019 9.885 10.09 9.772 9.772 202,459 -0.10(-1.02%)
Jan 30, 2019 9.789 9.969 9.660 9.873 190,565 +0.14(+1.44%)
Jan 29, 2019 9.806 9.817 9.677 9.733 44,125 -0.06(-0.57%)
Jan 28, 2019 9.621 9.823 9.621 9.789 101,094 +0.22(+2.29%)
Jan 25, 2019 9.317 9.587 9.317 9.570 150,278 +0.29(+3.09%)
Jan 24, 2019 9.323 9.515 9.284 9.284 76,255 -0.07(-0.72%)
Jan 23, 2019 9.306 9.447 9.306 9.351 194,193 +0.07(+0.73%)
Jan 22, 2019 9.407 9.542 9.278 9.284 132,050 -0.15(-1.61%)
Jan 18, 2019 9.351 9.486 9.222 9.435 45,404 +0.16(+1.76%)
Jan 17, 2019 9.149 9.382 9.053 9.272 51,992 +0.12(+1.29%)
Jan 16, 2019 9.323 9.362 9.003 9.154 45,311 -0.14(-1.51%)
Jan 15, 2019 9.143 9.514 8.986 9.295 75,023 +0.26(+2.86%)
Jan 14, 2019 9.081 9.300 9.025 9.037 52,565 -0.16(-1.71%)
Jan 11, 2019 9.261 9.337 9.053 9.194 79,768 -0.04(-0.43%)
Jan 10, 2019 9.351 9.402 9.124 9.233 106,637 -0.17(-1.85%)
Jan 09, 2019 9.553 9.553 9.306 9.407 53,939 -0.03(-0.30%)
Jan 08, 2019 9.345 9.486 9.222 9.435 105,773 +0.26(+2.82%)
Jan 07, 2019 8.986 9.183 8.930 9.177 138,040 +0.28(+3.09%)
Jan 04, 2019 8.705 9.065 8.683 8.902 197,997 +0.33(+3.80%)
Jan 03, 2019 8.250 8.632 8.250 8.576 125,105 +0.30(+3.67%)
Jan 02, 2019 7.964 8.464 7.964 8.273 65,821 +0.32(+4.03%)
Dec 31, 2018 7.913 8.065 7.868 7.953 167,015 +0.04(+0.57%)
Dec 28, 2018 7.470 8.028 7.470 7.908 270,643 +0.46(+6.18%)
Dec 27, 2018 7.481 7.627 7.301 7.447 153,743 -0.15(-2.00%)
Dec 26, 2018 7.537 7.666 7.385 7.599 129,563 +0.06(+0.74%)
Dec 24, 2018 7.616 7.677 7.478 7.543 128,733 -0.10(-1.32%)
Dec 21, 2018 7.582 7.835 7.498 7.644 386,201 +0.10(+1.26%)
Dec 20, 2018 7.610 7.762 7.447 7.548 332,033 -0.07(-0.96%)
Dec 19, 2018 7.807 7.855 7.442 7.621 300,466 +0.01(+0.15%)
Dec 18, 2018 7.801 7.873 7.442 7.610 173,423 -0.21(-2.66%)
Dec 17, 2018 8.132 8.232 7.692 7.818 143,676 -0.27(-3.33%)
Dec 14, 2018 8.166 8.284 8.026 8.087 114,667 -0.11(-1.37%)
Dec 13, 2018 8.402 8.413 7.928 8.200 198,201 -0.19(-2.21%)
Dec 12, 2018 8.559 8.559 8.363 8.385 73,962 -0.12(-1.39%)
Dec 11, 2018 8.733 8.733 8.155 8.503 78,418 -0.12(-1.43%)
Dec 10, 2018 8.705 8.705 8.476 8.627 101,395 +0.01(+0.13%)
Dec 07, 2018 8.677 8.818 8.503 8.615 161,852 -0.01(-0.07%)
Dec 06, 2018 8.621 8.700 8.284 8.621 105,132 -0.02(-0.20%)
Dec 04, 2018 8.874 8.986 8.593 8.638 111,106 -0.21(-2.35%)
Dec 03, 2018 8.930 9.014 8.789 8.846 586,878 -0.02(-0.19%)
Nov 30, 2018 8.975 8.986 8.756 8.862 34,898 -0.13(-1.50%)
Nov 29, 2018 8.964 9.070 8.880 8.997 49,809 +0.03(+0.38%)
Nov 28, 2018 8.818 8.986 8.709 8.964 54,579 +0.20(+2.24%)
Nov 27, 2018 8.677 8.818 8.639 8.767 119,444 +0.09(+1.04%)
Nov 26, 2018 8.705 8.840 8.570 8.677 60,563 +0.04(+0.52%)
Nov 23, 2018 8.705 8.756 8.598 8.632 18,873 -0.07(-0.77%)
Nov 21, 2018 8.700 8.700 8.700 0 -0.06(-0.64%)
Nov 20, 2018 9.160 9.160 8.722 8.756 104,400 -0.39(-4.24%)
Nov 19, 2018 9.227 9.227 8.992 9.143 76,827 -0.09(-0.97%)
Nov 16, 2018 9.317 9.317 9.126 9.233 113,955 -0.08(-0.90%)
Nov 15, 2018 9.267 9.317 9.098 9.317 217,228 +0.05(+0.55%)
Nov 14, 2018 9.317 9.345 9.079 9.267 84,442 +0.01(+0.06%)
Nov 13, 2018 9.126 9.284 8.997 9.261 216,092 +0.19(+2.04%)
Nov 12, 2018 9.008 9.115 8.930 9.076 121,483 +0.07(+0.81%)
Nov 09, 2018 9.014 9.126 8.846 9.003 104,874 -0.02(-0.25%)
Nov 08, 2018 9.115 9.171 8.986 9.025 35,721 -0.10(-1.11%)
Nov 07, 2018 8.812 9.126 8.789 9.126 69,662 +0.44(+5.11%)
Nov 06, 2018 8.879 8.899 8.598 8.683 93,055 -0.21(-2.40%)
Nov 05, 2018 8.941 9.076 8.885 8.896 48,836 -0.06(-0.63%)
Nov 02, 2018 9.194 9.233 8.933 8.952 36,323 -0.19(-2.12%)
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.