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 (%)
Jun 29, 2018 8.681 8.717 8.624 8.717 25,973 +0.10(+1.20%)
Jun 28, 2018 8.650 8.743 8.530 8.614 37,718 -0.16(-1.82%)
Jun 27, 2018 8.779 8.877 8.645 8.774 190,966 +0.02(+0.18%)
Jun 26, 2018 8.794 8.908 8.707 8.758 87,240 +0.01(+0.06%)
Jun 25, 2018 8.862 8.864 8.677 8.753 64,956 -0.06(-0.70%)
Jun 22, 2018 8.815 8.929 8.672 8.815 90,137 +0.07(+0.83%)
Jun 21, 2018 8.743 8.743 8.655 8.743 84,458 -0.01(-0.06%)
Jun 20, 2018 8.521 8.960 8.516 8.748 130,421 +0.22(+2.54%)
Jun 19, 2018 8.294 8.763 8.270 8.531 111,533 +0.14(+1.66%)
Jun 18, 2018 8.180 8.417 8.159 8.392 128,951 +0.21(+2.59%)
Jun 15, 2018 8.350 8.139 8.180 145,150 -0.17(-2.04%)
Jun 14, 2018 8.314 8.469 8.237 8.350 294,039 -0.01(-0.12%)
Jun 13, 2018 8.722 8.722 8.263 8.361 247,907 -0.35(-3.97%)
Jun 12, 2018 8.552 8.779 8.505 8.707 339,011 +0.08(+0.96%)
Jun 11, 2018 8.521 8.634 8.004 8.624 463,682 +0.16(+1.89%)
Jun 08, 2018 8.841 8.841 8.268 8.464 332,931 -0.36(-4.04%)
Jun 07, 2018 8.934 8.949 8.717 8.820 140,231 -0.10(-1.16%)
Jun 06, 2018 8.965 8.924 113,390 -0.02(-0.23%)
Jun 05, 2018 8.924 8.983 8.882 8.944 200,734 +0.03(+0.35%)
Jun 04, 2018 8.939 8.975 8.872 8.913 117,552 -0.02(-0.23%)
Jun 01, 2018 8.867 8.942 8.851 8.934 167,827 +0.02(+0.23%)
May 31, 2018 8.872 8.982 8.815 8.913 272,554 +0.03(+0.35%)
May 30, 2018 8.980 8.980 8.779 8.882 143,690 -0.09(-1.04%)
May 29, 2018 8.970 9.156 8.893 8.975 86,001 +0.01(+0.06%)
May 25, 2018 8.970 8.970 8.970 0 -0.03(-0.29%)
May 24, 2018 9.006 9.053 8.949 8.996 106,099 -0.01(-0.11%)
May 23, 2018 9.011 9.078 8.947 9.006 134,118 +0.01(+0.06%)
May 22, 2018 8.944 9.054 8.913 9.001 240,971 +0.07(+0.75%)
May 21, 2018 8.991 9.032 8.913 8.934 128,591 -0.02(-0.23%)
May 18, 2018 9.011 9.047 8.913 8.955 92,629 -0.08(-0.86%)
May 17, 2018 9.295 9.352 8.908 9.032 228,655 -0.22(-2.37%)
May 16, 2018 9.206 9.407 9.131 9.251 245,290 +0.02(+0.16%)
May 15, 2018 9.382 9.382 9.162 9.236 132,774 -0.05(-0.49%)
May 14, 2018 8.905 9.407 8.905 9.282 237,084 +0.36(+4.05%)
May 11, 2018 9.191 9.277 8.860 8.920 233,933 -0.28(-3.05%)
May 10, 2018 9.041 9.457 9.004 9.201 251,118 +0.17(+1.83%)
May 09, 2018 8.920 9.292 8.855 9.036 190,322 +0.12(+1.35%)
May 08, 2018 9.532 9.698 8.669 8.915 563,920 -1.97(-18.11%)
May 07, 2018 10.86 11.11 10.67 10.89 122,188 +0.00(+0.00%)
May 04, 2018 10.84 10.96 10.74 10.89 56,786 -0.05(-0.46%)
May 03, 2018 11.12 11.12 10.87 10.94 41,061 -0.13(-1.13%)
May 02, 2018 10.77 11.14 10.66 11.06 366,472 +0.36(+3.38%)
May 01, 2018 10.74 10.91 10.60 10.70 34,183 -0.06(-0.56%)
Apr 30, 2018 10.44 10.76 10.44 10.76 134,803 +0.28(+2.68%)
Apr 27, 2018 10.53 10.60 10.29 10.48 77,585 -0.00(-0.05%)
Apr 26, 2018 10.54 10.60 10.49 10.49 56,790 -0.07(-0.67%)
Apr 25, 2018 10.61 10.61 10.34 10.56 42,201 -0.08(-0.75%)
Apr 24, 2018 10.96 11.02 10.43 10.64 82,871 -0.29(-2.62%)
Apr 23, 2018 10.96 11.01 10.79 10.92 52,074 -0.04(-0.32%)
Apr 20, 2018 10.94 11.22 10.75 10.96 52,315 -0.03(-0.27%)
Apr 19, 2018 10.90 11.18 10.76 10.99 100,668 +0.04(+0.37%)
Apr 18, 2018 10.97 11.13 10.76 10.95 205,889 -0.07(-0.59%)
Apr 17, 2018 10.86 11.09 10.85 11.01 54,601 +0.16(+1.43%)
Apr 16, 2018 10.60 10.88 10.48 10.86 58,422 +0.33(+3.10%)
Apr 13, 2018 10.54 10.75 10.38 10.53 132,926 -0.01(-0.05%)
Apr 12, 2018 10.87 10.87 10.52 10.54 76,578 -0.30(-2.73%)
Apr 11, 2018 10.66 10.84 10.60 10.83 54,141 +0.25(+2.32%)
Apr 10, 2018 10.24 10.86 10.21 10.59 95,681 +0.40(+3.94%)
Apr 09, 2018 10.26 10.30 10.17 10.18 63,997 -0.07(-0.68%)
Apr 06, 2018 10.32 10.41 10.11 10.25 50,529 -0.09(-0.82%)
Apr 05, 2018 10.33 10.52 10.29 10.34 39,393 +0.02(+0.15%)
Apr 04, 2018 10.26 10.33 10.14 10.33 25,877 +0.02(+0.15%)
Apr 03, 2018 10.26 10.44 10.12 10.31 25,720 +0.08(+0.78%)
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.