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

Crossamerica Partners LP (NY: CAPL )

22.15 -0.10 (-0.45%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 7, 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 (%)
Feb 28, 2019 9.909 10.13 9.858 9.988 97,901 +0.02(+0.23%)
Feb 27, 2019 9.960 10.31 9.887 9.966 242,733 +0.14(+1.38%)
Feb 26, 2019 9.756 10.19 9.666 9.830 355,961 +0.12(+1.22%)
Feb 25, 2019 9.705 9.790 9.626 9.711 73,376 +0.01(+0.12%)
Feb 22, 2019 9.728 9.813 9.655 9.700 59,549 -0.02(-0.23%)
Feb 21, 2019 9.751 9.796 9.666 9.722 99,800 -0.03(-0.29%)
Feb 20, 2019 9.807 9.904 9.558 9.751 357,930 +0.01(+0.06%)
Feb 19, 2019 9.677 9.890 9.660 9.745 462,169 +0.10(+1.06%)
Feb 15, 2019 9.621 9.728 9.581 9.643 105,492 +0.07(+0.77%)
Feb 14, 2019 9.524 9.726 9.524 9.570 60,530 +0.03(+0.36%)
Feb 13, 2019 9.490 9.592 9.468 9.536 52,201 +0.08(+0.90%)
Feb 12, 2019 9.366 9.490 9.366 9.451 56,605 +0.11(+1.21%)
Feb 11, 2019 9.360 9.479 9.179 9.338 97,934 -0.09(-0.96%)
Feb 08, 2019 9.558 9.632 9.338 9.428 119,628 -0.09(-0.98%)
Feb 07, 2019 9.604 9.720 9.494 9.522 159,637 -0.15(-1.59%)
Feb 06, 2019 9.790 9.812 9.648 9.675 203,393 -0.07(-0.68%)
Feb 05, 2019 9.725 9.819 9.681 9.741 173,511 +0.08(+0.85%)
Feb 04, 2019 9.631 9.779 9.556 9.659 209,885 +0.03(+0.28%)
Feb 01, 2019 9.642 9.763 9.483 9.631 505,290 +0.08(+0.86%)
Jan 31, 2019 9.659 9.862 9.549 9.549 207,192 -0.10(-1.02%)
Jan 30, 2019 9.565 9.741 9.439 9.648 195,020 +0.14(+1.44%)
Jan 29, 2019 9.582 9.593 9.456 9.511 45,157 -0.05(-0.57%)
Jan 28, 2019 9.401 9.598 9.401 9.565 103,457 +0.21(+2.29%)
Jan 25, 2019 9.104 9.368 9.104 9.351 153,791 +0.28(+3.09%)
Jan 24, 2019 9.110 9.297 9.072 9.072 78,038 -0.07(-0.72%)
Jan 23, 2019 9.094 9.231 9.094 9.137 198,734 +0.07(+0.73%)
Jan 22, 2019 9.192 9.324 9.066 9.072 135,138 -0.15(-1.61%)
Jan 18, 2019 9.137 9.269 9.011 9.220 46,465 +0.16(+1.76%)
Jan 17, 2019 8.940 9.168 8.847 9.061 53,207 +0.12(+1.29%)
Jan 16, 2019 9.110 9.148 8.797 8.945 46,370 -0.14(-1.51%)
Jan 15, 2019 8.934 9.296 8.781 9.083 76,777 +0.25(+2.86%)
Jan 14, 2019 8.874 9.087 8.819 8.830 53,794 -0.15(-1.71%)
Jan 11, 2019 9.050 9.124 8.847 8.984 81,633 -0.04(-0.43%)
Jan 10, 2019 9.137 9.187 8.915 9.022 109,130 -0.17(-1.85%)
Jan 09, 2019 9.335 9.335 9.094 9.192 55,201 -0.03(-0.30%)
Jan 08, 2019 9.132 9.269 9.011 9.220 108,246 +0.25(+2.82%)
Jan 07, 2019 8.781 8.973 8.726 8.967 141,268 +0.27(+3.09%)
Jan 04, 2019 8.506 8.858 8.484 8.698 202,626 +0.32(+3.80%)
Jan 03, 2019 8.062 8.435 8.062 8.380 128,029 +0.30(+3.67%)
Jan 02, 2019 7.782 8.270 7.782 8.084 67,360 +0.31(+4.03%)
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%)
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.