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 (%)
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%)
Nov 02, 2015 9.870 10.08 9.795 9.897 101,555 -0.01(-0.08%)
Oct 30, 2015 9.999 9.999 9.803 9.905 106,711 +0.06(+0.60%)
Oct 29, 2015 9.662 9.979 9.311 9.846 124,210 +0.33(+3.45%)
Oct 28, 2015 9.435 9.651 9.150 9.517 149,868 +0.11(+1.21%)
Oct 27, 2015 9.639 9.639 9.240 9.404 238,337 -0.24(-2.52%)
Oct 26, 2015 9.823 9.850 9.627 9.647 156,583 -0.25(-2.53%)
Oct 23, 2015 9.983 10.11 9.627 9.897 286,990 -0.05(-0.47%)
Oct 22, 2015 9.960 9.983 9.784 9.944 183,424 +0.09(+0.87%)
Oct 21, 2015 10.10 10.17 9.784 9.858 228,829 -0.24(-2.36%)
Oct 20, 2015 10.07 10.25 9.717 10.10 115,243 +0.11(+1.06%)
Oct 19, 2015 10.14 10.21 9.897 9.991 105,181 -0.19(-1.85%)
Oct 16, 2015 10.02 10.27 9.662 10.18 494,891 +0.21(+2.08%)
Oct 15, 2015 9.913 10.27 9.913 9.971 286,842 -0.01(-0.08%)
Oct 14, 2015 9.971 10.27 9.854 9.979 362,816 +0.01(+0.08%)
Oct 13, 2015 10.26 10.51 9.948 9.971 190,985 -0.41(-3.92%)
Oct 12, 2015 10.56 10.57 10.29 10.38 172,127 -0.10(-0.97%)
Oct 09, 2015 10.36 10.55 10.13 10.48 187,630 +0.20(+1.90%)
Oct 08, 2015 10.08 10.35 10.04 10.28 181,479 +0.30(+3.02%)
Oct 07, 2015 10.20 10.29 9.901 9.983 308,094 -0.16(-1.62%)
Oct 06, 2015 9.983 10.32 9.854 10.15 152,295 +0.23(+2.37%)
Oct 05, 2015 9.310 9.999 9.310 9.913 293,235 +0.60(+6.47%)
Oct 02, 2015 9.087 9.737 8.927 9.310 542,187 +0.14(+1.54%)
Oct 01, 2015 9.071 9.381 8.934 9.169 222,014 +0.24(+2.67%)
Sep 30, 2015 8.484 9.001 8.320 8.930 251,349 +0.61(+7.34%)
Sep 29, 2015 8.962 8.962 8.226 8.320 445,515 -0.52(-5.85%)
Sep 28, 2015 9.048 9.122 8.719 8.837 247,549 -0.18(-1.95%)
Sep 25, 2015 8.989 9.298 8.950 9.013 133,749 +0.13(+1.41%)
Sep 24, 2015 9.306 9.306 8.884 8.887 235,820 -0.36(-3.89%)
Sep 23, 2015 9.455 9.494 9.154 9.247 381,681 -0.29(-3.00%)
Sep 22, 2015 9.471 9.701 9.408 9.533 187,775 +0.01(+0.12%)
Sep 21, 2015 9.032 9.690 9.032 9.521 568,049 +0.45(+5.01%)
Sep 18, 2015 8.923 9.294 8.923 9.067 178,990 +0.04(+0.39%)
Sep 17, 2015 8.840 9.228 8.840 9.032 387,464 +0.18(+1.99%)
Sep 16, 2015 8.316 8.954 8.222 8.856 388,614 +0.64(+7.76%)
Sep 15, 2015 8.398 8.461 8.141 8.218 447,675 -0.22(-2.64%)
Sep 14, 2015 8.919 8.919 8.433 8.441 445,280 -0.40(-4.52%)
Sep 11, 2015 9.048 9.157 8.719 8.840 287,759 -0.19(-2.08%)
Sep 10, 2015 9.048 9.056 8.743 9.028 461,563 -0.07(-0.73%)
Sep 09, 2015 9.197 9.200 9.001 9.095 239,990 -0.05(-0.60%)
Sep 08, 2015 9.091 9.259 8.981 9.150 275,284 +0.12(+1.34%)
Sep 04, 2015 9.197 9.028 9.028 9.028 179,381 -0.26(-2.78%)
Sep 03, 2015 9.099 9.322 9.024 9.287 124,670 +0.28(+3.13%)
Sep 02, 2015 8.766 9.095 8.766 9.005 244,107 +0.20(+2.32%)
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.