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

Crossamerica Partners LP (NY: CAPL )

22.66 +0.21 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
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%)
Sep 01, 2015 8.739 8.876 8.656 8.800 368,638 -0.02(-0.22%)
Aug 31, 2015 8.972 8.972 8.560 8.819 422,879 +0.05(+0.61%)
Aug 28, 2015 8.571 9.121 8.503 8.766 399,199 +0.35(+4.17%)
Aug 27, 2015 8.590 8.884 8.361 8.415 518,452 -0.14(-1.61%)
Aug 26, 2015 8.541 8.617 8.350 8.552 258,141 +0.19(+2.33%)
Aug 25, 2015 8.228 8.720 8.228 8.357 353,633 +0.30(+3.74%)
Aug 24, 2015 7.636 8.293 7.636 8.056 412,300 +0.04(+0.48%)
Aug 21, 2015 8.205 8.315 7.999 8.018 371,978 -0.16(-2.01%)
Aug 20, 2015 7.941 8.503 7.930 8.182 388,573 +0.18(+2.19%)
Aug 19, 2015 8.182 8.220 7.666 8.006 540,370 -0.21(-2.60%)
Aug 18, 2015 8.877 8.896 8.188 8.220 526,179 -0.66(-7.40%)
Aug 17, 2015 8.938 9.121 8.821 8.877 316,576 -0.18(-1.98%)
Aug 14, 2015 8.812 9.217 8.770 9.056 296,872 +0.28(+3.18%)
Aug 13, 2015 8.697 8.823 8.594 8.777 516,351 -0.05(-0.52%)
Aug 12, 2015 8.793 8.976 8.697 8.823 531,595 -0.02(-0.26%)
Aug 11, 2015 8.781 8.958 8.499 8.846 538,321 -0.22(-2.40%)
Aug 10, 2015 8.850 9.163 8.109 9.064 1,397,004 -0.26(-2.78%)
Aug 07, 2015 10.32 10.44 8.724 9.323 1,010,584 -1.14(-10.88%)
Aug 06, 2015 10.40 10.85 9.957 10.46 528,439 +0.00(+0.04%)
Aug 05, 2015 10.59 10.72 10.42 10.46 580,894 -0.13(-1.19%)
Aug 04, 2015 11.09 11.17 10.58 10.58 847,679 -0.37(-3.42%)
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.