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 28, 2019 9.149 9.353 9.149 9.353 91,976 +0.20(+2.23%)
Jun 27, 2019 9.155 9.187 9.039 9.149 52,064 +0.03(+0.38%)
Jun 26, 2019 9.178 9.324 9.073 9.114 84,968 -0.02(-0.26%)
Jun 25, 2019 9.219 9.280 9.073 9.138 30,952 -0.10(-1.13%)
Jun 24, 2019 9.441 9.441 9.178 9.242 23,656 -0.21(-2.22%)
Jun 21, 2019 9.353 9.476 9.295 9.452 45,473 +0.12(+1.31%)
Jun 20, 2019 9.423 9.451 9.231 9.330 43,270 -0.05(-0.50%)
Jun 19, 2019 9.295 9.412 9.237 9.377 43,091 +0.02(+0.25%)
Jun 18, 2019 9.272 9.358 9.231 9.353 60,684 +0.06(+0.63%)
Jun 17, 2019 9.289 9.371 9.272 9.295 84,349 -0.04(-0.44%)
Jun 14, 2019 9.377 9.417 9.244 9.336 210,894 -0.05(-0.50%)
Jun 13, 2019 9.213 9.417 9.110 9.382 359,958 +0.17(+1.90%)
Jun 12, 2019 9.330 9.371 9.097 9.208 91,585 -0.15(-1.56%)
Jun 11, 2019 9.330 9.442 9.272 9.353 39,006 -0.01(-0.06%)
Jun 10, 2019 9.394 9.487 9.312 9.359 78,367 -0.01(-0.06%)
Jun 07, 2019 9.377 9.534 9.330 9.365 108,107 -0.09(-0.99%)
Jun 06, 2019 9.289 9.536 9.289 9.458 805,082 +0.16(+1.76%)
Jun 05, 2019 9.336 9.342 9.237 9.295 323,332 -0.03(-0.31%)
Jun 04, 2019 9.260 9.417 9.178 9.324 152,216 +0.04(+0.44%)
Jun 03, 2019 9.347 9.452 9.199 9.283 153,961 -0.08(-0.81%)
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%)
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.