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

Crossamerica Partners LP (NY: CAPL )

21.88 -0.37 (-1.66%)
Streaming Delayed Price Updated: 2:00 PM 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 (%)
Jul 31, 2020 9.722 10.06 9.591 9.801 105,511 +0.02(+0.20%)
Jul 30, 2020 9.123 9.782 9.083 9.782 170,271 +0.61(+6.60%)
Jul 29, 2020 9.222 9.321 8.892 9.176 194,068 +0.28(+3.19%)
Jul 28, 2020 9.050 9.130 8.892 8.892 147,844 -0.01(-0.15%)
Jul 27, 2020 9.050 9.169 8.827 8.906 74,788 +0.01(+0.07%)
Jul 24, 2020 8.958 9.057 8.701 8.899 241,993 +0.13(+1.50%)
Jul 23, 2020 8.741 9.103 8.741 8.767 93,733 -0.07(-0.75%)
Jul 22, 2020 8.892 9.057 8.767 8.833 46,503 -0.07(-0.74%)
Jul 21, 2020 8.484 9.090 8.484 8.899 42,407 +0.41(+4.89%)
Jul 20, 2020 8.510 8.744 8.372 8.484 39,166 +0.09(+1.10%)
Jul 17, 2020 8.398 8.537 8.359 8.392 38,257 +0.13(+1.59%)
Jul 16, 2020 8.003 8.425 7.924 8.260 40,104 +0.14(+1.70%)
Jul 15, 2020 8.102 8.379 7.918 8.122 65,503 +0.06(+0.74%)
Jul 14, 2020 7.786 8.155 7.786 8.062 58,448 -0.07(-0.81%)
Jul 13, 2020 8.260 8.431 8.069 8.128 94,201 -0.11(-1.28%)
Jul 10, 2020 8.392 8.438 8.101 8.234 57,537 +0.01(+0.08%)
Jul 09, 2020 8.563 8.617 8.207 8.227 38,284 -0.36(-4.22%)
Jul 08, 2020 8.589 8.859 8.563 8.589 29,096 -0.15(-1.73%)
Jul 07, 2020 8.629 8.754 8.596 8.741 24,129 -0.03(-0.38%)
Jul 06, 2020 9.083 9.209 8.563 8.774 65,655 -0.24(-2.63%)
Jul 02, 2020 9.169 9.301 8.965 9.011 40,990 -0.12(-1.30%)
Jul 01, 2020 8.892 9.202 8.780 9.130 19,026 +0.26(+2.97%)
Jun 30, 2020 8.971 9.452 8.833 8.866 51,178 -0.09(-0.96%)
Jun 29, 2020 8.774 9.253 8.692 8.952 45,784 +0.03(+0.30%)
Jun 26, 2020 9.294 9.383 8.892 8.925 104,448 -0.63(-6.55%)
Jun 25, 2020 9.729 10.10 9.380 9.551 37,578 -0.20(-2.03%)
Jun 24, 2020 10.01 10.08 9.617 9.749 65,329 -0.40(-3.90%)
Jun 23, 2020 10.29 10.53 10.14 10.14 48,280 -0.13(-1.28%)
Jun 22, 2020 10.54 10.54 10.17 10.28 55,275 -0.26(-2.44%)
Jun 19, 2020 9.946 10.53 9.946 10.53 84,105 +0.63(+6.32%)
Jun 18, 2020 9.551 9.963 9.294 9.907 42,945 +0.22(+2.31%)
Jun 17, 2020 9.834 10.26 9.604 9.683 26,898 +0.00(+0.00%)
Jun 16, 2020 10.05 10.11 9.479 9.683 34,873 +0.03(+0.34%)
Jun 15, 2020 9.393 9.742 8.965 9.650 46,636 +0.11(+1.17%)
Jun 12, 2020 9.709 10.03 9.373 9.538 19,887 +0.30(+3.28%)
Jun 11, 2020 9.880 9.952 9.090 9.235 71,020 -1.04(-10.13%)
Jun 10, 2020 10.34 10.42 9.986 10.28 51,466 -0.11(-1.02%)
Jun 09, 2020 10.56 10.56 10.05 10.38 28,726 -0.30(-2.84%)
Jun 08, 2020 10.67 11.20 10.56 10.68 46,254 +0.29(+2.79%)
Jun 05, 2020 11.10 11.33 10.26 10.39 86,686 -0.62(-5.62%)
Jun 04, 2020 11.04 11.04 10.67 11.01 27,012 -0.09(-0.77%)
Jun 03, 2020 11.10 11.11 10.39 11.10 307,469 -0.10(-0.88%)
Jun 02, 2020 10.48 11.20 10.12 11.20 38,583 +0.81(+7.80%)
Jun 01, 2020 10.01 10.47 9.788 10.39 25,081 +0.44(+4.44%)
May 29, 2020 10.31 10.31 9.533 9.946 58,752 -0.46(-4.43%)
May 28, 2020 10.54 10.54 9.927 10.41 20,841 -0.06(-0.57%)
May 27, 2020 10.52 10.52 10.13 10.47 20,004 +0.03(+0.25%)
May 26, 2020 10.14 10.45 10.14 10.44 21,442 +0.29(+2.86%)
May 22, 2020 9.749 10.15 9.360 10.15 52,527 +0.46(+4.76%)
May 21, 2020 9.162 9.716 9.027 9.689 28,647 +0.30(+3.16%)
May 20, 2020 8.965 9.393 8.761 9.393 74,286 +0.51(+5.71%)
May 19, 2020 9.004 9.004 8.767 8.886 24,931 +0.09(+0.97%)
May 18, 2020 8.780 9.492 8.701 8.800 58,673 +0.11(+1.29%)
May 15, 2020 8.398 8.832 8.313 8.688 36,131 +0.22(+2.65%)
May 14, 2020 8.221 8.667 7.950 8.464 80,638 -0.01(-0.16%)
May 13, 2020 9.024 9.209 8.176 8.477 61,576 -0.54(-5.99%)
May 12, 2020 9.558 9.727 8.899 9.018 86,803 -0.18(-2.00%)
May 11, 2020 9.123 9.373 8.991 9.202 69,809 +0.05(+0.50%)
May 08, 2020 9.301 9.301 8.901 9.156 42,204 +0.14(+1.61%)
May 07, 2020 9.070 9.226 8.655 9.011 70,633 +0.26(+2.93%)
May 06, 2020 8.662 9.259 8.556 8.754 77,459 +0.18(+2.07%)
May 05, 2020 10.26 10.26 8.576 8.576 138,933 -1.40(-14.06%)
May 04, 2020 9.215 10.18 8.537 9.979 544,382 +0.69(+7.48%)
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.