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

Crossamerica Partners LP (NY: CAPL )

21.27 +0.30 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2020 8.743 9.212 8.608 8.640 52,515 -0.08(-0.96%)
Jun 29, 2020 8.550 9.017 8.471 8.724 46,980 +0.03(+0.30%)
Jun 26, 2020 9.058 9.144 8.666 8.698 107,177 -0.61(-6.55%)
Jun 25, 2020 9.481 9.841 9.141 9.308 38,560 -0.19(-2.03%)
Jun 24, 2020 9.757 9.828 9.372 9.501 67,035 -0.39(-3.90%)
Jun 23, 2020 10.03 10.26 9.886 9.886 49,541 -0.13(-1.28%)
Jun 22, 2020 10.27 10.27 9.911 10.01 56,719 -0.25(-2.44%)
Jun 19, 2020 9.693 10.26 9.693 10.26 86,302 +0.61(+6.32%)
Jun 18, 2020 9.308 9.709 9.058 9.655 44,067 +0.22(+2.31%)
Jun 17, 2020 9.584 10.00 9.359 9.436 27,601 +0.00(+0.00%)
Jun 16, 2020 9.789 9.854 9.237 9.436 35,784 +0.03(+0.34%)
Jun 15, 2020 9.154 9.494 8.737 9.404 47,854 +0.11(+1.17%)
Jun 12, 2020 9.462 9.770 9.135 9.295 20,407 +0.30(+3.28%)
Jun 11, 2020 9.629 9.698 8.859 9.000 72,876 -1.01(-10.13%)
Jun 10, 2020 10.08 10.16 9.732 10.01 52,811 -0.10(-1.02%)
Jun 09, 2020 10.29 10.29 9.789 10.12 29,476 -0.30(-2.84%)
Jun 08, 2020 10.40 10.91 10.29 10.41 47,463 +0.28(+2.79%)
Jun 05, 2020 10.82 11.04 10.00 10.13 88,951 -0.60(-5.62%)
Jun 04, 2020 10.76 10.76 10.40 10.73 27,718 -0.08(-0.77%)
Jun 03, 2020 10.82 10.83 10.13 10.82 315,502 -0.10(-0.88%)
Jun 02, 2020 10.21 10.91 9.864 10.91 39,591 +0.79(+7.80%)
Jun 01, 2020 9.757 10.20 9.539 10.12 25,736 +0.43(+4.44%)
May 29, 2020 10.05 10.05 9.291 9.693 60,287 -0.45(-4.43%)
May 28, 2020 10.27 10.27 9.674 10.14 21,385 -0.06(-0.57%)
May 27, 2020 10.25 10.25 9.876 10.20 20,527 +0.03(+0.25%)
May 26, 2020 9.879 10.18 9.879 10.17 22,002 +0.28(+2.86%)
May 22, 2020 9.501 9.892 9.122 9.892 53,900 +0.45(+4.76%)
May 21, 2020 8.929 9.468 8.797 9.443 29,395 +0.29(+3.16%)
May 20, 2020 8.737 9.154 8.538 9.154 76,226 +0.49(+5.71%)
May 19, 2020 8.775 8.775 8.544 8.660 25,582 +0.08(+0.97%)
May 18, 2020 8.557 9.250 8.480 8.576 60,206 +0.11(+1.29%)
May 15, 2020 8.185 8.608 8.101 8.467 37,075 +0.22(+2.65%)
May 14, 2020 8.011 8.447 7.748 8.249 82,744 -0.01(-0.16%)
May 13, 2020 8.794 8.974 7.967 8.262 63,184 -0.53(-5.99%)
May 12, 2020 9.314 9.480 8.672 8.788 89,071 -0.18(-2.00%)
May 11, 2020 8.891 9.135 8.762 8.968 71,632 +0.04(+0.50%)
May 08, 2020 9.064 9.064 8.675 8.923 43,307 +0.14(+1.61%)
May 07, 2020 8.839 8.991 8.435 8.782 72,478 +0.25(+2.93%)
May 06, 2020 8.441 9.023 8.339 8.531 79,482 +0.17(+2.07%)
May 05, 2020 9.995 9.995 8.358 8.358 142,563 -1.37(-14.06%)
May 04, 2020 8.981 9.918 8.319 9.725 558,605 +0.68(+7.48%)
May 01, 2020 7.977 9.116 7.742 9.048 229,125 +1.10(+13.77%)
Apr 30, 2020 8.361 8.361 7.466 7.953 124,136 -0.24(-2.95%)
Apr 29, 2020 7.983 8.507 7.835 8.194 163,626 +0.23(+2.87%)
Apr 28, 2020 7.773 8.076 7.550 7.965 122,737 +0.42(+5.58%)
Apr 27, 2020 7.198 7.631 6.962 7.544 104,439 +0.64(+9.23%)
Apr 24, 2020 6.752 7.167 6.591 6.907 180,327 +0.66(+10.50%)
Apr 23, 2020 5.941 6.337 5.941 6.251 94,914 +0.43(+7.45%)
Apr 22, 2020 5.848 6.096 5.725 5.817 101,384 +0.24(+4.21%)
Apr 21, 2020 5.737 6.051 5.384 5.582 144,712 -0.16(-2.80%)
Apr 20, 2020 5.687 6.189 5.687 5.743 118,679 -0.23(-3.83%)
Apr 17, 2020 5.725 6.405 5.725 5.972 164,653 +0.30(+5.23%)
Apr 16, 2020 6.015 6.306 5.669 5.675 123,999 -0.25(-4.18%)
Apr 15, 2020 6.220 6.393 5.793 5.923 167,974 -0.56(-8.60%)
Apr 14, 2020 6.684 7.248 6.387 6.480 183,824 -0.16(-2.42%)
Apr 13, 2020 6.845 7.142 6.560 6.641 115,852 -0.20(-2.90%)
Apr 09, 2020 6.752 7.204 6.566 6.839 245,930 +0.41(+6.45%)
Apr 08, 2020 5.632 6.612 5.601 6.424 204,837 +0.70(+12.22%)
Apr 07, 2020 5.972 6.331 5.694 5.725 127,932 -0.04(-0.75%)
Apr 06, 2020 6.189 6.189 5.499 5.768 202,614 -0.02(-0.32%)
Apr 03, 2020 5.372 5.960 4.957 5.786 365,502 +0.63(+12.25%)
Apr 02, 2020 5.025 5.879 4.932 5.155 169,323 +0.17(+3.48%)
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.