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 (%)
May 31, 2019 9.441 9.441 8.881 9.359 771,507 -0.51(-5.19%)
May 30, 2019 9.120 10.01 9.068 9.872 715,178 +0.78(+8.52%)
May 29, 2019 8.951 9.143 8.893 9.097 292,048 +0.03(+0.39%)
May 28, 2019 9.114 9.149 9.033 9.062 195,665 -0.01(-0.06%)
May 24, 2019 8.905 9.138 8.905 9.068 307,332 +0.19(+2.10%)
May 23, 2019 8.870 8.893 8.741 8.881 201,322 +0.00(+0.00%)
May 22, 2019 8.829 8.916 8.800 8.881 83,341 +0.05(+0.53%)
May 21, 2019 8.765 8.864 8.765 8.835 55,669 +0.03(+0.40%)
May 20, 2019 8.800 8.823 8.759 8.800 58,056 -0.02(-0.20%)
May 17, 2019 8.800 8.887 8.770 8.817 78,077 -0.06(-0.66%)
May 16, 2019 8.916 8.983 8.846 8.875 91,369 -0.04(-0.46%)
May 15, 2019 8.969 9.009 8.916 8.916 58,159 -0.10(-1.10%)
May 14, 2019 8.992 9.062 8.922 9.015 170,568 +0.12(+1.31%)
May 13, 2019 9.079 9.091 8.829 8.899 168,497 -0.22(-2.43%)
May 10, 2019 9.103 9.231 9.079 9.120 147,403 -0.01(-0.13%)
May 09, 2019 9.004 9.178 8.992 9.132 151,123 +0.04(+0.45%)
May 08, 2019 9.033 9.298 8.951 9.091 148,008 +0.00(+0.00%)
May 07, 2019 9.499 9.528 8.730 9.091 500,973 -0.82(-8.24%)
May 06, 2019 9.953 10.01 9.621 9.907 171,317 -0.15(-1.51%)
May 03, 2019 10.31 10.34 10.04 10.06 200,083 -0.22(-2.18%)
May 02, 2019 10.47 10.53 10.11 10.28 267,945 -0.20(-1.94%)
May 01, 2019 10.50 10.57 10.43 10.49 294,643 -0.01(-0.05%)
Apr 30, 2019 10.47 10.53 10.41 10.49 138,801 +0.04(+0.38%)
Apr 29, 2019 10.50 10.51 10.40 10.45 89,336 -0.02(-0.16%)
Apr 26, 2019 10.46 10.53 10.38 10.47 73,862 +0.06(+0.54%)
Apr 25, 2019 10.40 10.50 10.28 10.41 164,836 +0.06(+0.55%)
Apr 24, 2019 10.46 10.54 10.35 10.36 122,014 -0.10(-0.92%)
Apr 23, 2019 10.44 10.57 10.44 10.45 409,213 +0.02(+0.22%)
Apr 22, 2019 10.46 10.52 10.39 10.43 145,049 +0.05(+0.49%)
Apr 18, 2019 10.42 10.44 10.32 10.38 96,833 -0.04(-0.38%)
Apr 17, 2019 10.50 10.52 10.39 10.42 44,009 +0.01(+0.05%)
Apr 16, 2019 10.52 10.52 10.37 10.41 203,497 -0.03(-0.32%)
Apr 15, 2019 10.50 10.55 10.44 10.45 152,175 -0.04(-0.38%)
Apr 12, 2019 10.67 10.67 10.45 10.49 181,121 -0.04(-0.38%)
Apr 11, 2019 10.60 10.66 10.50 10.53 73,892 -0.08(-0.75%)
Apr 10, 2019 10.61 10.72 10.54 10.61 223,926 -0.01(-0.11%)
Apr 09, 2019 10.73 10.74 10.62 10.62 189,267 -0.12(-1.16%)
Apr 08, 2019 10.75 10.79 10.69 10.74 377,996 +0.06(+0.58%)
Apr 05, 2019 10.57 10.75 10.55 10.68 430,274 +0.14(+1.34%)
Apr 04, 2019 10.49 10.57 10.44 10.54 374,201 +0.11(+1.03%)
Apr 03, 2019 10.50 10.52 10.41 10.43 161,511 -0.01(-0.11%)
Apr 02, 2019 10.39 10.52 10.38 10.44 386,298 +0.03(+0.27%)
Apr 01, 2019 10.37 10.46 10.23 10.41 148,747 +0.08(+0.77%)
Mar 29, 2019 10.28 10.41 10.22 10.33 363,657 +0.06(+0.61%)
Mar 28, 2019 10.24 10.36 10.19 10.27 260,910 +0.01(+0.06%)
Mar 27, 2019 10.32 10.33 10.26 10.27 221,836 -0.01(-0.06%)
Mar 26, 2019 10.27 10.37 10.22 10.27 268,835 +0.07(+0.67%)
Mar 25, 2019 10.18 10.33 10.04 10.20 318,629 +0.07(+0.67%)
Mar 22, 2019 10.30 10.30 10.14 10.14 280,782 -0.11(-1.10%)
Mar 21, 2019 10.27 10.36 10.23 10.25 315,867 +0.02(+0.17%)
Mar 20, 2019 10.19 10.30 10.19 10.23 126,993 +0.02(+0.22%)
Mar 19, 2019 10.20 10.30 10.13 10.21 95,187 +0.08(+0.84%)
Mar 18, 2019 10.01 10.16 9.994 10.12 152,900 +0.12(+1.19%)
Mar 15, 2019 10.09 10.12 9.954 10.01 234,486 -0.02(-0.23%)
Mar 14, 2019 10.07 10.22 9.988 10.03 199,668 -0.05(-0.51%)
Mar 13, 2019 9.892 10.20 9.853 10.08 103,076 +0.23(+2.30%)
Mar 12, 2019 9.700 9.884 9.694 9.853 197,929 +0.16(+1.63%)
Mar 11, 2019 9.796 9.923 9.621 9.694 167,296 -0.10(-0.98%)
Mar 08, 2019 10.000 10.01 9.728 9.790 147,194 -0.23(-2.26%)
Mar 07, 2019 10.11 10.16 9.966 10.02 100,111 -0.11(-1.12%)
Mar 06, 2019 10.15 10.20 10.01 10.13 109,448 -0.03(-0.33%)
Mar 05, 2019 10.19 10.22 10.15 10.16 209,005 -0.01(-0.06%)
Mar 04, 2019 10.19 10.20 10.08 10.17 96,049 +0.03(+0.33%)
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.