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

Crossamerica Partners LP (NY: CAPL )

22.98 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2016 11.17 11.27 10.98 11.02 114,240 -0.11(-0.98%)
Sep 29, 2016 11.22 11.28 11.07 11.13 277,859 -0.04(-0.35%)
Sep 28, 2016 11.08 11.25 10.98 11.17 166,903 +0.08(+0.74%)
Sep 27, 2016 11.13 11.13 10.96 11.08 242,742 -0.07(-0.58%)
Sep 26, 2016 11.18 11.27 11.13 11.15 168,691 -0.03(-0.31%)
Sep 23, 2016 11.28 11.28 11.11 11.18 74,945 -0.09(-0.77%)
Sep 22, 2016 11.20 11.41 11.20 11.27 121,862 +0.08(+0.70%)
Sep 21, 2016 11.20 11.24 11.02 11.19 142,541 -0.01(-0.08%)
Sep 20, 2016 11.27 11.28 11.20 11.20 34,494 -0.07(-0.58%)
Sep 19, 2016 11.30 11.30 11.22 11.27 168,594 +0.02(+0.15%)
Sep 16, 2016 11.20 11.26 11.19 11.25 54,439 +0.07(+0.58%)
Sep 15, 2016 11.21 11.27 11.08 11.18 38,266 -0.01(-0.12%)
Sep 14, 2016 11.26 11.26 11.09 11.20 64,888 +0.04(+0.35%)
Sep 13, 2016 11.20 11.26 11.03 11.16 88,199 -0.12(-1.08%)
Sep 12, 2016 11.20 11.29 11.10 11.28 123,145 +0.10(+0.93%)
Sep 09, 2016 11.28 11.41 11.16 11.18 222,770 -0.01(-0.08%)
Sep 08, 2016 11.29 11.37 11.18 11.18 112,890 -0.04(-0.39%)
Sep 07, 2016 11.37 11.41 11.22 11.23 155,509 -0.05(-0.42%)
Sep 06, 2016 11.38 11.43 11.26 11.28 159,762 -0.01(-0.08%)
Sep 02, 2016 11.34 11.28 11.28 11.28 360,132 -0.02(-0.19%)
Sep 01, 2016 11.28 11.31 11.21 11.31 187,183 +0.02(+0.19%)
Aug 31, 2016 11.25 11.30 10.94 11.28 123,910 +0.05(+0.46%)
Aug 30, 2016 11.22 11.32 11.21 11.23 172,820 -0.07(-0.58%)
Aug 29, 2016 11.33 11.35 11.22 11.30 166,942 -0.02(-0.15%)
Aug 26, 2016 11.26 11.39 11.19 11.31 159,237 +0.05(+0.46%)
Aug 25, 2016 11.18 11.45 11.11 11.26 180,582 +0.02(+0.19%)
Aug 24, 2016 11.54 11.54 11.14 11.24 204,685 -0.30(-2.59%)
Aug 23, 2016 11.44 11.70 11.44 11.54 338,439 +0.01(+0.07%)
Aug 22, 2016 11.31 11.60 11.14 11.53 1,877,310 +0.59(+5.35%)
Aug 19, 2016 11.06 11.06 10.84 10.95 92,853 -0.12(-1.10%)
Aug 18, 2016 11.08 11.15 10.81 11.07 276,551 +0.07(+0.63%)
Aug 17, 2016 11.06 11.15 10.86 11.00 210,713 -0.07(-0.67%)
Aug 16, 2016 10.71 11.38 10.71 11.07 1,114,096 +0.51(+4.81%)
Aug 15, 2016 10.58 10.61 10.45 10.56 173,066 +0.09(+0.87%)
Aug 12, 2016 10.54 10.60 10.34 10.47 64,494 -0.05(-0.50%)
Aug 11, 2016 10.46 10.63 10.45 10.52 143,778 +0.09(+0.87%)
Aug 10, 2016 10.39 10.54 10.34 10.43 81,501 +0.04(+0.42%)
Aug 09, 2016 10.38 10.50 10.33 10.39 146,986 -0.03(-0.25%)
Aug 08, 2016 10.27 10.47 10.26 10.42 132,885 +0.16(+1.61%)
Aug 05, 2016 10.01 10.49 9.987 10.25 363,941 +0.08(+0.77%)
Aug 04, 2016 10.16 10.37 10.10 10.17 133,551 -0.03(-0.29%)
Aug 03, 2016 9.932 10.26 9.847 10.20 220,431 +0.33(+3.30%)
Aug 02, 2016 9.898 9.987 9.834 9.877 84,599 +0.03(+0.34%)
Aug 01, 2016 9.902 10.02 9.760 9.843 209,237 -0.10(-1.02%)
Jul 29, 2016 9.902 10.02 9.800 9.944 89,046 +0.11(+1.12%)
Jul 28, 2016 9.851 9.915 9.758 9.834 334,714 -0.05(-0.51%)
Jul 27, 2016 9.868 10.15 9.800 9.885 119,907 -0.07(-0.72%)
Jul 26, 2016 10.12 10.12 9.889 9.957 192,848 -0.13(-1.30%)
Jul 25, 2016 10.11 10.18 9.944 10.09 181,760 -0.03(-0.33%)
Jul 22, 2016 10.21 10.22 10.12 10.12 98,688 +0.01(+0.08%)
Jul 21, 2016 10.18 10.18 10.08 10.11 96,237 -0.03(-0.25%)
Jul 20, 2016 10.02 10.23 9.953 10.14 206,129 +0.14(+1.35%)
Jul 19, 2016 9.965 10.16 9.881 10.00 201,462 +0.01(+0.08%)
Jul 18, 2016 10.00 10.06 9.864 9.995 129,073 -0.02(-0.17%)
Jul 15, 2016 10.03 10.07 9.771 10.01 223,780 +0.00(+0.04%)
Jul 14, 2016 9.902 10.07 9.792 10.01 86,607 +0.13(+1.29%)
Jul 13, 2016 10.16 10.25 9.754 9.881 147,624 -0.25(-2.46%)
Jul 12, 2016 10.13 10.23 10.08 10.13 204,936 -0.00(-0.04%)
Jul 11, 2016 10.21 10.28 10.08 10.13 119,900 -0.07(-0.70%)
Jul 08, 2016 10.26 10.21 10.16 10.21 247,118 -0.00(-0.04%)
Jul 07, 2016 10.36 10.44 9.944 10.21 252,031 -0.07(-0.70%)
Jul 06, 2016 10.18 10.35 10.18 10.28 216,778 +0.05(+0.54%)
Jul 05, 2016 10.24 10.31 10.15 10.23 56,529 -0.05(-0.49%)
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.