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 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%)
Apr 01, 2020 5.069 5.322 4.884 4.982 293,334 -0.01(-0.12%)
Mar 31, 2020 5.415 5.595 4.728 4.988 243,212 -0.39(-7.25%)
Mar 30, 2020 5.954 6.034 5.314 5.378 101,584 -0.47(-8.04%)
Mar 27, 2020 6.189 6.474 5.786 5.848 115,370 -0.66(-10.09%)
Mar 26, 2020 6.622 7.043 6.392 6.504 204,430 -0.25(-3.67%)
Mar 25, 2020 6.442 7.235 6.207 6.752 216,880 +0.33(+5.21%)
Mar 24, 2020 6.727 7.581 6.189 6.418 223,357 -0.22(-3.36%)
Mar 23, 2020 7.377 7.464 6.189 6.641 198,481 -1.05(-13.61%)
Mar 20, 2020 7.488 7.736 7.117 7.686 204,888 +0.26(+3.50%)
Mar 19, 2020 4.617 8.528 4.493 7.426 549,180 +2.98(+66.90%)
Mar 18, 2020 7.352 7.554 4.215 4.450 330,661 -3.35(-42.94%)
Mar 17, 2020 7.835 8.021 7.617 7.798 87,124 +0.17(+2.27%)
Mar 16, 2020 8.039 8.039 7.461 7.625 129,367 -0.72(-8.61%)
Mar 13, 2020 8.076 8.342 7.451 8.342 139,769 +0.58(+7.41%)
Mar 12, 2020 8.726 8.726 7.618 7.767 161,522 -1.27(-14.04%)
Mar 11, 2020 9.500 9.859 8.831 9.036 125,498 -0.53(-5.50%)
Mar 10, 2020 9.902 9.902 8.732 9.562 187,374 +1.81(+23.30%)
Mar 09, 2020 8.974 8.974 7.730 7.755 465,152 -2.04(-20.80%)
Mar 06, 2020 10.12 10.12 9.497 9.791 95,011 -0.45(-4.41%)
Mar 05, 2020 10.56 10.75 10.24 10.24 114,585 -0.34(-3.22%)
Mar 04, 2020 10.70 10.78 10.44 10.58 180,624 -0.07(-0.64%)
Mar 03, 2020 10.68 10.80 10.42 10.65 168,126 -0.03(-0.29%)
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.