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

Crossamerica Partners LP (NY: CAPL )

20.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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, 2020 9.761 9.945 9.529 9.675 132,701 -0.17(-1.76%)
Oct 29, 2020 9.722 9.981 9.522 9.848 71,924 +0.09(+0.96%)
Oct 28, 2020 10.15 10.17 9.602 9.755 81,866 -0.40(-3.93%)
Oct 27, 2020 9.948 10.29 9.939 10.15 48,759 +0.11(+1.13%)
Oct 26, 2020 10.28 10.28 9.921 10.04 40,171 -0.24(-2.33%)
Oct 23, 2020 10.00 10.38 10.00 10.28 64,923 +0.19(+1.91%)
Oct 22, 2020 10.04 10.11 9.888 10.09 32,882 -0.06(-0.59%)
Oct 21, 2020 9.815 10.27 9.815 10.15 54,476 +0.25(+2.56%)
Oct 20, 2020 9.815 9.954 9.775 9.895 46,722 +0.18(+1.85%)
Oct 19, 2020 9.449 9.801 9.415 9.715 128,424 +0.42(+4.51%)
Oct 16, 2020 10.21 10.25 9.296 9.296 245,565 -1.00(-9.75%)
Oct 15, 2020 10.35 10.38 10.10 10.30 35,891 -0.11(-1.09%)
Oct 14, 2020 10.04 10.41 10.04 10.41 27,057 +0.30(+2.96%)
Oct 13, 2020 9.994 10.13 9.981 10.11 16,328 -0.07(-0.65%)
Oct 12, 2020 9.835 10.18 9.808 10.18 63,107 +0.29(+2.96%)
Oct 09, 2020 10.01 10.13 9.781 9.888 35,617 -0.13(-1.26%)
Oct 08, 2020 9.948 10.16 9.941 10.01 24,015 +0.07(+0.67%)
Oct 07, 2020 10.10 10.18 9.735 9.948 72,656 -0.15(-1.52%)
Oct 06, 2020 10.35 10.43 9.981 10.10 32,097 -0.27(-2.57%)
Oct 05, 2020 10.15 10.38 10.15 10.37 22,825 +0.25(+2.50%)
Oct 02, 2020 9.648 10.14 9.648 10.11 24,346 +0.20(+2.01%)
Oct 01, 2020 9.868 9.915 9.682 9.915 27,983 +0.02(+0.20%)
Sep 30, 2020 9.941 10.15 9.788 9.895 61,027 -0.20(-1.98%)
Sep 29, 2020 9.888 10.09 9.815 10.09 72,665 +0.12(+1.20%)
Sep 28, 2020 10.13 10.25 9.855 9.974 45,701 -0.16(-1.58%)
Sep 25, 2020 10.14 10.35 10.02 10.13 28,554 +0.07(+0.73%)
Sep 24, 2020 10.25 10.63 10.06 10.06 61,731 -0.47(-4.42%)
Sep 23, 2020 10.31 10.74 10.25 10.53 87,429 +0.28(+2.73%)
Sep 22, 2020 10.47 10.71 10.19 10.25 30,808 -0.13(-1.28%)
Sep 21, 2020 10.15 10.38 9.722 10.38 47,712 -0.23(-2.13%)
Sep 18, 2020 10.63 10.63 10.15 10.61 81,905 -0.01(-0.06%)
Sep 17, 2020 10.38 10.68 10.33 10.61 27,700 +0.06(+0.57%)
Sep 16, 2020 10.79 10.82 10.47 10.55 37,332 -0.15(-1.37%)
Sep 15, 2020 10.59 10.77 10.49 10.70 25,516 +0.14(+1.32%)
Sep 14, 2020 10.23 10.64 10.12 10.56 43,017 +0.32(+3.12%)
Sep 11, 2020 9.855 10.35 9.855 10.24 31,108 +0.31(+3.08%)
Sep 10, 2020 10.11 10.21 9.915 9.934 61,553 -0.27(-2.67%)
Sep 09, 2020 10.59 10.59 10.15 10.21 125,453 -0.35(-3.28%)
Sep 08, 2020 10.39 10.70 10.11 10.55 50,349 +0.28(+2.72%)
Sep 04, 2020 10.52 10.68 10.04 10.27 59,512 -0.25(-2.34%)
Sep 03, 2020 10.41 10.71 10.27 10.52 56,531 +0.01(+0.13%)
Sep 02, 2020 10.43 10.51 10.21 10.51 28,172 +0.10(+0.96%)
Sep 01, 2020 10.71 10.71 10.27 10.41 43,552 -0.37(-3.46%)
Aug 31, 2020 10.29 10.78 10.29 10.78 58,985 +0.41(+3.91%)
Aug 28, 2020 10.05 10.57 9.316 10.37 100,240 -0.02(-0.19%)
Aug 27, 2020 10.51 10.69 10.14 10.39 71,740 +0.02(+0.19%)
Aug 26, 2020 10.70 10.70 10.37 10.37 41,274 -0.42(-3.88%)
Aug 25, 2020 10.93 10.94 10.53 10.79 27,826 -0.01(-0.06%)
Aug 24, 2020 10.70 10.91 10.65 10.80 56,223 +0.21(+2.01%)
Aug 21, 2020 10.57 10.65 10.36 10.59 43,732 +0.05(+0.44%)
Aug 20, 2020 11.00 11.00 10.54 10.54 80,745 -0.47(-4.29%)
Aug 19, 2020 10.90 11.16 10.83 11.01 64,915 +0.05(+0.49%)
Aug 18, 2020 10.98 11.28 10.81 10.96 29,783 -0.02(-0.18%)
Aug 17, 2020 10.67 10.98 10.58 10.98 54,015 +0.29(+2.68%)
Aug 14, 2020 10.20 10.75 10.12 10.69 36,669 +0.43(+4.22%)
Aug 13, 2020 10.63 10.71 10.17 10.26 53,881 -0.43(-4.04%)
Aug 12, 2020 10.61 10.91 10.54 10.69 59,078 +0.11(+1.01%)
Aug 11, 2020 10.54 11.06 10.39 10.59 131,261 +0.33(+3.24%)
Aug 10, 2020 10.23 10.38 10.10 10.25 73,639 +0.17(+1.72%)
Aug 07, 2020 9.382 10.15 9.256 10.08 103,997 +0.73(+7.75%)
Aug 06, 2020 9.415 9.715 9.156 9.356 48,654 -0.04(-0.42%)
Aug 05, 2020 9.289 9.452 8.956 9.395 94,998 +0.11(+1.15%)
Aug 04, 2020 9.369 9.608 9.129 9.289 110,618 -0.11(-1.13%)
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.