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 (%)
Dec 31, 2018 7.732 7.881 7.689 7.771 170,920 +0.04(+0.57%)
Dec 28, 2018 7.299 7.845 7.299 7.727 276,971 +0.45(+6.18%)
Dec 27, 2018 7.310 7.453 7.134 7.277 157,337 -0.15(-2.00%)
Dec 26, 2018 7.365 7.491 7.217 7.425 132,592 +0.05(+0.74%)
Dec 24, 2018 7.442 7.501 7.307 7.370 131,743 -0.10(-1.32%)
Dec 21, 2018 7.409 7.656 7.326 7.469 395,230 +0.09(+1.26%)
Dec 20, 2018 7.436 7.584 7.277 7.376 339,796 -0.07(-0.96%)
Dec 19, 2018 7.628 7.676 7.272 7.447 307,491 +0.01(+0.15%)
Dec 18, 2018 7.623 7.693 7.272 7.436 177,478 -0.20(-2.66%)
Dec 17, 2018 7.947 8.044 7.517 7.639 147,035 -0.26(-3.33%)
Dec 14, 2018 7.979 8.095 7.842 7.903 117,348 -0.11(-1.37%)
Dec 13, 2018 8.210 8.221 7.747 8.012 202,835 -0.18(-2.21%)
Dec 12, 2018 8.364 8.364 8.172 8.193 75,691 -0.12(-1.39%)
Dec 11, 2018 8.534 8.534 7.968 8.309 80,252 -0.12(-1.43%)
Dec 10, 2018 8.506 8.506 8.283 8.429 103,765 +0.01(+0.13%)
Dec 07, 2018 8.479 8.616 8.309 8.418 165,636 -0.01(-0.07%)
Dec 06, 2018 8.424 8.501 8.095 8.424 107,590 -0.02(-0.20%)
Dec 04, 2018 8.671 8.781 8.397 8.440 113,704 -0.20(-2.35%)
Dec 03, 2018 8.726 8.808 8.589 8.643 600,599 -0.02(-0.19%)
Nov 30, 2018 8.770 8.781 8.556 8.660 35,714 -0.13(-1.50%)
Nov 29, 2018 8.759 8.863 8.677 8.792 50,973 +0.03(+0.38%)
Nov 28, 2018 8.616 8.781 8.510 8.759 55,855 +0.19(+2.24%)
Nov 27, 2018 8.479 8.616 8.442 8.567 122,237 +0.09(+1.04%)
Nov 26, 2018 8.506 8.638 8.375 8.479 61,979 +0.04(+0.52%)
Nov 23, 2018 8.506 8.556 8.402 8.435 19,315 -0.07(-0.77%)
Nov 21, 2018 8.501 8.501 8.501 0 -0.05(-0.64%)
Nov 20, 2018 8.951 8.951 8.523 8.556 106,841 -0.38(-4.24%)
Nov 19, 2018 9.017 9.017 8.786 8.934 78,623 -0.09(-0.97%)
Nov 16, 2018 9.104 9.104 8.918 9.022 116,619 -0.08(-0.90%)
Nov 15, 2018 9.055 9.104 8.890 9.104 222,307 +0.05(+0.55%)
Nov 14, 2018 9.104 9.132 8.871 9.055 86,416 +0.01(+0.06%)
Nov 13, 2018 8.918 9.072 8.792 9.050 221,145 +0.18(+2.04%)
Nov 12, 2018 8.803 8.907 8.726 8.868 124,323 +0.07(+0.81%)
Nov 09, 2018 8.808 8.918 8.643 8.797 107,326 -0.02(-0.25%)
Nov 08, 2018 8.907 8.962 8.781 8.819 36,556 -0.10(-1.11%)
Nov 07, 2018 8.611 8.918 8.588 8.918 71,290 +0.43(+5.11%)
Nov 06, 2018 8.676 8.696 8.402 8.484 95,230 -0.21(-2.40%)
Nov 05, 2018 8.737 8.869 8.682 8.693 49,978 -0.05(-0.63%)
Nov 02, 2018 8.984 9.022 8.729 8.748 37,172 -0.19(-2.12%)
Nov 01, 2018 8.895 8.985 8.815 8.937 103,396 +0.07(+0.84%)
Oct 31, 2018 8.820 8.943 8.770 8.863 51,289 +0.07(+0.79%)
Oct 30, 2018 8.905 8.932 8.704 8.794 73,339 -0.10(-1.08%)
Oct 29, 2018 9.017 9.155 8.788 8.889 36,753 -0.05(-0.59%)
Oct 26, 2018 8.932 8.982 8.825 8.942 85,205 -0.02(-0.18%)
Oct 25, 2018 8.985 9.065 8.916 8.958 54,117 +0.05(+0.60%)
Oct 24, 2018 9.038 9.160 8.879 8.905 54,988 -0.11(-1.24%)
Oct 23, 2018 9.065 9.075 8.857 9.017 65,236 -0.11(-1.22%)
Oct 22, 2018 9.463 9.463 9.067 9.128 58,419 -0.32(-3.38%)
Oct 19, 2018 9.426 9.528 9.370 9.447 47,211 +0.03(+0.28%)
Oct 18, 2018 9.437 9.506 9.358 9.421 62,493 -0.04(-0.45%)
Oct 17, 2018 9.612 9.612 9.362 9.463 63,543 -0.17(-1.77%)
Oct 16, 2018 9.485 9.671 9.410 9.634 84,763 +0.18(+1.91%)
Oct 15, 2018 9.474 9.501 9.368 9.453 56,815 -0.05(-0.56%)
Oct 12, 2018 9.665 9.676 9.389 9.506 109,657 -0.09(-0.94%)
Oct 11, 2018 9.660 9.756 9.484 9.596 223,961 -0.04(-0.39%)
Oct 10, 2018 9.628 9.825 9.549 9.634 541,867 -0.10(-0.98%)
Oct 09, 2018 9.697 9.836 9.697 9.729 30,828 +0.03(+0.27%)
Oct 08, 2018 9.665 9.741 9.623 9.703 33,004 +0.04(+0.44%)
Oct 05, 2018 9.644 9.766 9.490 9.660 52,853 +0.04(+0.39%)
Oct 04, 2018 9.719 9.803 9.570 9.623 33,792 -0.13(-1.36%)
Oct 03, 2018 9.735 9.835 9.592 9.756 426,890 +0.03(+0.33%)
Oct 02, 2018 9.681 9.788 9.612 9.724 364,583 -0.02(-0.22%)
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.