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

Crossamerica Partners LP (NY: CAPL )

21.14 -1.03 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2019 10.37 10.37 10.25 10.25 45,557 -0.11(-1.04%)
Sep 27, 2019 10.18 10.40 10.18 10.36 42,785 +0.21(+2.07%)
Sep 26, 2019 10.18 10.21 10.06 10.15 22,120 -0.05(-0.47%)
Sep 25, 2019 10.20 10.20 10.05 10.19 13,090 +0.01(+0.06%)
Sep 24, 2019 10.16 10.27 10.11 10.19 14,422 +0.05(+0.53%)
Sep 23, 2019 9.923 10.19 9.923 10.13 30,943 +0.11(+1.08%)
Sep 20, 2019 10.17 10.17 10.03 10.03 62,762 -0.03(-0.33%)
Sep 19, 2019 10.34 10.39 9.977 10.06 48,660 -0.26(-2.53%)
Sep 18, 2019 10.26 10.33 10.22 10.32 81,893 -0.02(-0.17%)
Sep 17, 2019 10.45 10.45 10.28 10.34 34,857 -0.05(-0.52%)
Sep 16, 2019 10.54 10.54 10.24 10.39 38,433 -0.05(-0.46%)
Sep 13, 2019 10.39 10.49 10.28 10.44 28,135 +0.08(+0.75%)
Sep 12, 2019 10.45 10.45 10.27 10.36 47,936 -0.01(-0.12%)
Sep 11, 2019 10.30 10.44 10.30 10.37 29,463 +0.07(+0.70%)
Sep 10, 2019 10.41 10.45 10.22 10.30 99,574 -0.13(-1.27%)
Sep 09, 2019 10.39 10.46 10.21 10.43 40,204 +0.11(+1.05%)
Sep 06, 2019 10.24 10.40 10.24 10.33 31,131 +0.08(+0.82%)
Sep 05, 2019 10.46 10.49 10.24 10.24 39,881 -0.16(-1.56%)
Sep 04, 2019 10.49 10.49 10.29 10.40 26,515 -0.06(-0.57%)
Sep 03, 2019 10.30 10.49 10.26 10.46 43,571 +0.14(+1.40%)
Aug 30, 2019 10.45 10.45 10.32 10.32 57,435 -0.11(-1.09%)
Aug 29, 2019 10.43 10.45 10.24 10.43 58,189 +0.08(+0.75%)
Aug 28, 2019 10.36 10.51 10.22 10.36 46,023 +0.02(+0.23%)
Aug 27, 2019 10.26 10.36 10.21 10.33 18,992 +0.12(+1.18%)
Aug 26, 2019 10.57 10.57 10.21 10.21 24,823 -0.33(-3.13%)
Aug 23, 2019 10.30 10.54 10.22 10.54 118,034 +0.25(+2.39%)
Aug 22, 2019 10.34 10.42 10.21 10.30 60,333 -0.01(-0.12%)
Aug 21, 2019 10.25 10.33 10.15 10.31 32,753 +0.12(+1.18%)
Aug 20, 2019 10.14 10.25 10.07 10.19 30,600 +0.02(+0.24%)
Aug 19, 2019 10.17 10.27 10.06 10.16 38,167 +0.01(+0.06%)
Aug 16, 2019 10.08 10.31 10.06 10.16 61,431 +0.11(+1.08%)
Aug 15, 2019 10.16 10.30 9.967 10.05 53,281 -0.10(-1.01%)
Aug 14, 2019 10.18 10.21 10.01 10.15 62,343 -0.10(-0.94%)
Aug 13, 2019 10.16 10.36 10.16 10.25 64,186 -0.07(-0.64%)
Aug 12, 2019 10.16 10.36 10.12 10.31 47,043 +0.21(+2.08%)
Aug 09, 2019 10.13 10.30 10.00 10.10 54,938 -0.04(-0.36%)
Aug 08, 2019 10.09 10.14 9.911 10.14 55,446 +0.08(+0.84%)
Aug 07, 2019 9.821 10.21 9.821 10.06 80,070 +0.18(+1.83%)
Aug 06, 2019 10.42 10.51 9.785 9.875 134,374 +0.10(+0.98%)
Aug 05, 2019 9.731 9.911 9.635 9.779 143,733 -0.14(-1.45%)
Aug 02, 2019 10.11 10.12 9.879 9.923 56,936 -0.13(-1.31%)
Aug 01, 2019 10.03 10.11 9.950 10.06 53,959 -0.04(-0.36%)
Jul 31, 2019 9.947 10.10 9.903 10.09 38,809 +0.16(+1.63%)
Jul 30, 2019 9.869 9.989 9.743 9.929 47,809 -0.09(-0.90%)
Jul 29, 2019 10.31 10.31 9.917 10.02 142,669 -0.24(-2.31%)
Jul 26, 2019 10.13 10.34 10.03 10.26 236,119 +0.16(+1.56%)
Jul 25, 2019 10.06 10.13 10.01 10.10 82,978 +0.05(+0.46%)
Jul 24, 2019 9.983 10.08 9.965 10.05 77,202 +0.06(+0.64%)
Jul 23, 2019 10.11 10.11 9.948 9.988 75,812 +0.01(+0.06%)
Jul 22, 2019 9.784 10.02 9.784 9.983 41,176 +0.09(+0.94%)
Jul 19, 2019 9.819 9.901 9.755 9.889 36,893 +0.14(+1.43%)
Jul 18, 2019 9.691 9.825 9.557 9.749 36,952 +0.08(+0.78%)
Jul 17, 2019 9.953 9.994 9.674 9.674 76,450 -0.30(-3.04%)
Jul 16, 2019 9.831 9.994 9.732 9.977 196,720 +0.15(+1.48%)
Jul 15, 2019 9.779 9.884 9.761 9.831 43,033 +0.09(+0.90%)
Jul 12, 2019 9.633 9.779 9.633 9.744 23,337 +0.15(+1.52%)
Jul 11, 2019 9.703 9.779 9.563 9.598 89,788 -0.10(-1.08%)
Jul 10, 2019 9.528 9.703 9.528 9.703 12,657 +0.20(+2.15%)
Jul 09, 2019 9.476 9.563 9.476 9.499 55,050 +0.01(+0.06%)
Jul 08, 2019 9.499 9.540 9.408 9.493 22,077 -0.05(-0.49%)
Jul 05, 2019 9.254 9.621 9.254 9.540 78,248 +0.23(+2.44%)
Jul 03, 2019 9.342 9.449 9.242 9.312 22,307 -0.02(-0.19%)
Jul 02, 2019 9.237 9.423 9.167 9.330 31,404 +0.11(+1.20%)
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.