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

Crossamerica Partners LP (NY: CAPL )

20.24 -0.90 (-4.26%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Jul 01, 2016 10.34 10.28 10.28 10.28 94,763 -0.10(-0.94%)
Jun 30, 2016 10.23 10.43 10.12 10.38 175,429 +0.14(+1.41%)
Jun 29, 2016 10.03 10.25 10.03 10.23 59,121 +0.20(+2.03%)
Jun 28, 2016 10.08 10.33 9.864 10.03 158,157 +0.07(+0.72%)
Jun 27, 2016 10.13 10.13 9.788 9.957 131,474 -0.22(-2.12%)
Jun 24, 2016 10.16 10.53 10.16 10.17 161,947 -0.28(-2.71%)
Jun 23, 2016 10.41 10.58 10.39 10.46 195,783 +0.17(+1.69%)
Jun 22, 2016 10.26 10.33 10.21 10.28 389,216 +0.04(+0.41%)
Jun 21, 2016 10.16 10.26 10.11 10.24 72,284 +0.12(+1.21%)
Jun 20, 2016 10.26 10.30 10.07 10.12 96,663 -0.04(-0.38%)
Jun 17, 2016 10.07 10.21 9.889 10.16 86,435 +0.10(+0.97%)
Jun 16, 2016 10.03 10.17 9.910 10.06 149,834 -0.01(-0.08%)
Jun 15, 2016 9.712 10.15 9.635 10.07 141,813 +0.43(+4.43%)
Jun 14, 2016 9.868 10.00 9.563 9.640 109,454 -0.19(-1.94%)
Jun 13, 2016 9.877 9.877 9.741 9.830 180,394 -0.15(-1.48%)
Jun 10, 2016 10.02 10.26 9.864 9.978 202,894 -0.18(-1.75%)
Jun 09, 2016 10.04 10.18 9.957 10.16 226,861 +0.00(+0.04%)
Jun 08, 2016 10.24 10.37 10.04 10.15 209,712 -0.09(-0.91%)
Jun 07, 2016 10.17 10.37 10.17 10.24 310,113 +0.04(+0.41%)
Jun 06, 2016 10.27 10.42 10.11 10.20 397,250 -0.05(-0.54%)
Jun 03, 2016 10.09 10.31 10.08 10.26 350,037 +0.12(+1.17%)
Jun 02, 2016 9.843 10.30 9.640 10.14 668,315 +0.25(+2.57%)
Jun 01, 2016 9.758 10.07 9.737 9.885 201,686 +0.15(+1.57%)
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%)
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.