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

Crossamerica Partners LP (NY: CAPL )

22.33 -0.33 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Mar 01, 2019 9.960 10.19 9.921 10.14 114,857 +0.15(+1.47%)
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%)
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.