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

Crossamerica Partners LP (NY: CAPL )

18.96 -1.28 (-6.32%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
May 31, 2016 9.737 9.949 9.703 9.733 354,300 -0.06(-0.56%)
May 27, 2016 9.665 9.788 9.788 9.788 122,412 +0.08(+0.83%)
May 26, 2016 9.568 9.792 9.568 9.707 163,557 +0.11(+1.10%)
May 25, 2016 9.610 9.733 9.521 9.602 295,183 -0.01(-0.09%)
May 24, 2016 9.987 9.987 9.610 9.610 202,464 -0.36(-3.61%)
May 23, 2016 10.11 10.16 9.944 9.970 188,292 -0.17(-1.67%)
May 20, 2016 10.18 10.20 10.02 10.14 108,672 +0.02(+0.17%)
May 19, 2016 10.13 10.17 9.961 10.12 120,942 -0.00(-0.04%)
May 18, 2016 10.35 10.45 10.07 10.13 253,480 -0.19(-1.81%)
May 17, 2016 10.35 10.43 10.20 10.31 184,220 -0.03(-0.26%)
May 16, 2016 9.975 10.53 9.975 10.34 781,030 +0.59(+6.06%)
May 13, 2016 9.715 10.01 9.666 9.748 230,610 -0.05(-0.46%)
May 12, 2016 9.703 9.799 9.579 9.794 207,667 +0.14(+1.41%)
May 11, 2016 9.666 9.719 9.513 9.657 275,178 +0.00(+0.00%)
May 10, 2016 9.686 9.756 9.500 9.657 246,707 +0.06(+0.65%)
May 09, 2016 9.500 9.678 9.480 9.595 232,792 +0.12(+1.22%)
May 06, 2016 9.500 9.595 9.459 9.480 129,775 +0.02(+0.22%)
May 05, 2016 9.579 9.645 9.443 9.459 71,989 -0.03(-0.35%)
May 04, 2016 9.538 9.653 9.447 9.492 93,974 -0.07(-0.69%)
May 03, 2016 9.612 9.633 9.430 9.558 90,960 -0.13(-1.32%)
May 02, 2016 9.699 9.711 9.509 9.686 155,527 -0.04(-0.42%)
Apr 29, 2016 9.719 9.794 9.542 9.728 74,226 +0.02(+0.21%)
Apr 28, 2016 9.765 9.880 9.707 9.707 100,433 -0.07(-0.76%)
Apr 27, 2016 10.02 10.06 9.736 9.781 174,062 -0.23(-2.31%)
Apr 26, 2016 10.03 10.23 9.984 10.01 346,920 +0.05(+0.50%)
Apr 25, 2016 10.03 10.10 9.938 9.963 182,557 -0.05(-0.50%)
Apr 22, 2016 9.986 10.11 9.975 10.01 214,644 +0.04(+0.41%)
Apr 21, 2016 10.03 10.11 9.959 9.971 228,298 -0.08(-0.78%)
Apr 20, 2016 9.992 10.12 9.959 10.05 107,967 +0.02(+0.16%)
Apr 19, 2016 9.959 10.10 9.926 10.03 171,829 +0.04(+0.41%)
Apr 18, 2016 9.889 10.18 9.889 9.992 276,870 +0.05(+0.46%)
Apr 15, 2016 9.967 10.19 9.934 9.946 277,543 -0.11(-1.07%)
Apr 14, 2016 10.12 10.21 9.864 10.05 108,923 +0.04(+0.37%)
Apr 13, 2016 10.12 10.29 9.975 10.02 359,977 -0.10(-0.98%)
Apr 12, 2016 10.01 10.16 9.952 10.12 115,779 +0.13(+1.28%)
Apr 11, 2016 10.12 10.16 9.946 9.988 73,103 -0.07(-0.66%)
Apr 08, 2016 10.16 10.16 9.951 10.05 154,585 -0.07(-0.65%)
Apr 07, 2016 10.08 10.14 9.942 10.12 171,142 +0.00(+0.00%)
Apr 06, 2016 9.971 10.12 9.864 10.12 185,016 +0.12(+1.24%)
Apr 05, 2016 9.814 10.12 9.810 9.996 224,480 +0.15(+1.51%)
Apr 04, 2016 9.785 10.20 9.728 9.847 203,154 +0.06(+0.63%)
Apr 01, 2016 9.963 10.09 9.674 9.785 181,901 -0.26(-2.63%)
Mar 31, 2016 9.521 10.06 9.521 10.05 95,071 +0.53(+5.55%)
Mar 30, 2016 9.348 9.637 9.228 9.521 211,528 +0.21(+2.31%)
Mar 29, 2016 9.443 9.521 9.207 9.306 250,896 -0.19(-2.04%)
Mar 28, 2016 9.967 10.01 9.368 9.500 242,560 -0.31(-3.20%)
Mar 24, 2016 9.661 9.814 9.814 9.814 71,660 +0.13(+1.32%)
Mar 23, 2016 9.938 10.01 9.686 9.686 85,070 -0.36(-3.58%)
Mar 22, 2016 10.04 10.22 9.975 10.05 118,898 -0.05(-0.53%)
Mar 21, 2016 10.28 10.37 10.02 10.10 109,780 -0.21(-2.00%)
Mar 18, 2016 10.24 10.31 9.955 10.31 547,763 +0.05(+0.44%)
Mar 17, 2016 10.28 10.50 10.26 10.26 160,955 -0.04(-0.40%)
Mar 16, 2016 10.23 10.45 10.23 10.30 372,820 +0.14(+1.42%)
Mar 15, 2016 9.885 10.22 9.847 10.16 228,594 +0.14(+1.40%)
Mar 14, 2016 9.765 10.14 9.707 10.02 151,559 +0.26(+2.62%)
Mar 11, 2016 10.05 10.08 9.744 9.761 283,271 -0.21(-2.11%)
Mar 10, 2016 10.17 10.17 9.913 9.971 330,281 -0.09(-0.86%)
Mar 09, 2016 9.703 10.14 9.559 10.06 268,723 +0.50(+5.23%)
Mar 08, 2016 9.996 10.01 9.476 9.558 365,240 -0.40(-4.02%)
Mar 07, 2016 10.69 10.74 9.870 9.959 551,920 -0.57(-5.45%)
Mar 04, 2016 10.15 10.61 9.835 10.53 1,533,384 +0.56(+5.59%)
Mar 03, 2016 9.364 9.996 9.182 9.975 342,548 +0.61(+6.53%)
Mar 02, 2016 9.021 9.476 8.988 9.364 368,670 +0.36(+3.99%)
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.