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

Crossamerica Partners LP (NY: CAPL )

22.33 -0.33 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 8.287 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%)
Dec 01, 2015 9.837 9.960 9.689 9.721 185,380 -0.09(-0.90%)
Nov 30, 2015 9.625 10.06 9.625 9.809 198,991 +0.18(+1.92%)
Nov 27, 2015 9.713 10.06 9.625 9.625 139,833 -0.08(-0.87%)
Nov 25, 2015 9.773 9.709 9.709 9.709 178,685 +0.04(+0.46%)
Nov 24, 2015 9.593 9.954 9.316 9.665 189,842 +0.14(+1.47%)
Nov 23, 2015 9.773 9.877 9.449 9.525 224,701 -0.19(-1.94%)
Nov 20, 2015 9.801 9.937 9.677 9.713 257,523 -0.07(-0.70%)
Nov 19, 2015 9.821 9.958 9.741 9.781 298,870 -0.11(-1.09%)
Nov 18, 2015 9.789 10.06 9.789 9.889 245,200 +0.08(+0.82%)
Nov 17, 2015 9.801 9.982 9.785 9.809 320,247 -0.01(-0.12%)
Nov 16, 2015 9.745 9.964 9.745 9.821 141,273 +0.15(+1.52%)
Nov 13, 2015 9.764 9.844 9.643 9.674 283,106 -0.13(-1.28%)
Nov 12, 2015 9.803 9.862 9.694 9.799 151,920 +0.01(+0.12%)
Nov 11, 2015 10.10 10.26 9.784 9.788 166,712 -0.24(-2.42%)
Nov 10, 2015 10.03 10.34 10.00 10.03 143,760 -0.11(-1.12%)
Nov 09, 2015 10.31 10.46 10.09 10.14 175,441 -0.19(-1.82%)
Nov 06, 2015 10.34 10.53 10.08 10.33 219,576 +0.05(+0.46%)
Nov 05, 2015 10.49 10.63 10.19 10.28 260,351 -0.20(-1.94%)
Nov 04, 2015 10.19 10.84 10.18 10.49 355,191 +0.40(+3.96%)
Nov 03, 2015 9.960 10.27 9.842 10.09 266,834 +0.19(+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.