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

Crossamerica Partners LP (NY: CAPL )

19.69 -0.60 (-2.96%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2019 9.200 9.200 8.655 9.121 791,663 -0.50(-5.19%)
May 30, 2019 8.888 9.757 8.837 9.621 733,862 +0.76(+8.52%)
May 29, 2019 8.723 8.911 8.666 8.865 299,678 +0.03(+0.39%)
May 28, 2019 8.882 8.916 8.803 8.831 200,777 -0.01(-0.06%)
May 24, 2019 8.678 8.905 8.678 8.837 315,362 +0.18(+2.10%)
May 23, 2019 8.644 8.666 8.519 8.655 206,582 +0.00(+0.00%)
May 22, 2019 8.604 8.689 8.576 8.655 85,519 +0.05(+0.53%)
May 21, 2019 8.541 8.638 8.541 8.610 57,124 +0.03(+0.40%)
May 20, 2019 8.576 8.598 8.536 8.576 59,573 -0.02(-0.20%)
May 17, 2019 8.576 8.661 8.547 8.593 80,117 -0.06(-0.66%)
May 16, 2019 8.689 8.755 8.621 8.649 93,756 -0.04(-0.46%)
May 15, 2019 8.740 8.780 8.689 8.689 59,679 -0.10(-1.10%)
May 14, 2019 8.763 8.831 8.695 8.786 175,025 +0.11(+1.31%)
May 13, 2019 8.848 8.860 8.604 8.672 172,899 -0.22(-2.43%)
May 10, 2019 8.871 8.996 8.848 8.888 151,254 -0.01(-0.13%)
May 09, 2019 8.774 8.945 8.763 8.899 155,071 +0.04(+0.45%)
May 08, 2019 8.803 9.061 8.723 8.860 151,875 +0.00(+0.00%)
May 07, 2019 9.257 9.285 8.507 8.860 514,061 -0.80(-8.24%)
May 06, 2019 9.700 9.751 9.376 9.655 175,792 -0.15(-1.51%)
May 03, 2019 10.05 10.07 9.785 9.802 205,311 -0.22(-2.18%)
May 02, 2019 10.20 10.26 9.855 10.02 274,945 -0.20(-1.94%)
May 01, 2019 10.24 10.30 10.16 10.22 302,341 -0.01(-0.05%)
Apr 30, 2019 10.20 10.26 10.14 10.22 142,427 +0.04(+0.38%)
Apr 29, 2019 10.23 10.25 10.14 10.19 91,670 -0.02(-0.16%)
Apr 26, 2019 10.20 10.26 10.11 10.20 75,792 +0.06(+0.54%)
Apr 25, 2019 10.13 10.23 10.02 10.15 169,143 +0.06(+0.55%)
Apr 24, 2019 10.20 10.27 10.08 10.09 125,201 -0.09(-0.92%)
Apr 23, 2019 10.18 10.30 10.18 10.19 419,904 +0.02(+0.22%)
Apr 22, 2019 10.20 10.25 10.13 10.16 148,838 +0.05(+0.49%)
Apr 18, 2019 10.16 10.18 10.05 10.11 99,363 -0.04(-0.38%)
Apr 17, 2019 10.23 10.25 10.13 10.15 45,159 +0.01(+0.05%)
Apr 16, 2019 10.25 10.26 10.11 10.15 208,814 -0.03(-0.33%)
Apr 15, 2019 10.23 10.29 10.18 10.18 156,151 -0.04(-0.38%)
Apr 12, 2019 10.40 10.40 10.18 10.22 185,853 -0.04(-0.38%)
Apr 11, 2019 10.33 10.39 10.24 10.26 75,822 -0.08(-0.75%)
Apr 10, 2019 10.34 10.45 10.27 10.34 229,776 -0.01(-0.11%)
Apr 09, 2019 10.46 10.47 10.35 10.35 194,212 -0.12(-1.16%)
Apr 08, 2019 10.47 10.52 10.42 10.47 387,872 +0.06(+0.58%)
Apr 05, 2019 10.30 10.47 10.28 10.41 441,515 +0.14(+1.34%)
Apr 04, 2019 10.22 10.30 10.18 10.27 383,977 +0.10(+1.03%)
Apr 03, 2019 10.23 10.25 10.14 10.16 165,730 -0.01(-0.11%)
Apr 02, 2019 10.13 10.25 10.12 10.18 396,390 +0.03(+0.27%)
Apr 01, 2019 10.10 10.19 9.971 10.15 152,633 +0.08(+0.77%)
Mar 29, 2019 10.02 10.14 9.960 10.07 373,158 +0.06(+0.61%)
Mar 28, 2019 9.982 10.10 9.927 10.01 267,727 +0.01(+0.05%)
Mar 27, 2019 10.06 10.07 9.999 10.00 227,631 -0.01(-0.05%)
Mar 26, 2019 10.01 10.10 9.960 10.01 275,859 +0.07(+0.67%)
Mar 25, 2019 9.916 10.07 9.789 9.944 326,953 +0.07(+0.67%)
Mar 22, 2019 10.04 10.04 9.878 9.878 288,118 -0.11(-1.10%)
Mar 21, 2019 10.00 10.10 9.966 9.988 324,119 +0.02(+0.17%)
Mar 20, 2019 9.927 10.04 9.927 9.971 130,311 +0.02(+0.22%)
Mar 19, 2019 9.944 10.04 9.872 9.949 97,673 +0.08(+0.84%)
Mar 18, 2019 9.751 9.900 9.740 9.867 156,895 +0.12(+1.19%)
Mar 15, 2019 9.833 9.861 9.701 9.751 240,612 -0.02(-0.23%)
Mar 14, 2019 9.811 9.960 9.734 9.773 204,885 -0.05(-0.51%)
Mar 13, 2019 9.640 9.944 9.602 9.822 105,769 +0.22(+2.30%)
Mar 12, 2019 9.453 9.632 9.447 9.602 203,100 +0.15(+1.63%)
Mar 11, 2019 9.547 9.671 9.376 9.447 171,667 -0.09(-0.98%)
Mar 08, 2019 9.745 9.756 9.480 9.541 151,040 -0.22(-2.26%)
Mar 07, 2019 9.855 9.899 9.712 9.762 102,727 -0.11(-1.12%)
Mar 06, 2019 9.894 9.944 9.759 9.872 112,308 -0.03(-0.33%)
Mar 05, 2019 9.927 9.960 9.894 9.905 214,466 -0.01(-0.06%)
Mar 04, 2019 9.927 9.938 9.822 9.911 98,558 +0.03(+0.34%)
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.