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, 2016 9.488 9.694 9.455 9.484 363,607 -0.05(-0.56%)
May 27, 2016 9.418 9.537 9.537 9.537 125,627 +0.08(+0.83%)
May 26, 2016 9.323 9.541 9.323 9.459 167,853 +0.10(+1.10%)
May 25, 2016 9.364 9.484 9.277 9.356 302,937 -0.01(-0.09%)
May 24, 2016 9.731 9.731 9.364 9.364 207,782 -0.35(-3.61%)
May 23, 2016 9.855 9.896 9.690 9.714 193,238 -0.16(-1.67%)
May 20, 2016 9.921 9.937 9.767 9.879 111,527 +0.02(+0.17%)
May 19, 2016 9.867 9.912 9.706 9.863 124,119 -0.00(-0.04%)
May 18, 2016 10.09 10.18 9.813 9.867 260,139 -0.18(-1.81%)
May 17, 2016 10.08 10.16 9.941 10.05 189,060 -0.03(-0.25%)
May 16, 2016 9.720 10.26 9.720 10.07 801,563 +0.58(+6.06%)
May 13, 2016 9.466 9.752 9.418 9.498 236,673 -0.04(-0.46%)
May 12, 2016 9.454 9.548 9.333 9.543 213,127 +0.13(+1.41%)
May 11, 2016 9.418 9.470 9.269 9.410 282,412 +0.00(+0.00%)
May 10, 2016 9.438 9.507 9.257 9.410 253,193 +0.06(+0.65%)
May 09, 2016 9.257 9.430 9.237 9.350 238,912 +0.11(+1.22%)
May 06, 2016 9.257 9.350 9.217 9.237 133,187 +0.02(+0.22%)
May 05, 2016 9.333 9.398 9.201 9.217 73,882 -0.03(-0.35%)
May 04, 2016 9.293 9.406 9.205 9.249 96,444 -0.06(-0.69%)
May 03, 2016 9.366 9.386 9.189 9.313 93,351 -0.12(-1.32%)
May 02, 2016 9.450 9.462 9.265 9.438 159,616 -0.04(-0.42%)
Apr 29, 2016 9.470 9.543 9.297 9.478 76,178 +0.02(+0.21%)
Apr 28, 2016 9.515 9.627 9.458 9.458 103,073 -0.07(-0.76%)
Apr 27, 2016 9.764 9.800 9.486 9.531 178,638 -0.23(-2.31%)
Apr 26, 2016 9.772 9.969 9.728 9.756 356,041 +0.05(+0.50%)
Apr 25, 2016 9.772 9.845 9.684 9.708 187,356 -0.05(-0.49%)
Apr 22, 2016 9.730 9.855 9.720 9.756 220,287 +0.04(+0.41%)
Apr 21, 2016 9.768 9.853 9.704 9.716 234,300 -0.08(-0.78%)
Apr 20, 2016 9.736 9.861 9.704 9.792 110,805 +0.02(+0.16%)
Apr 19, 2016 9.704 9.841 9.672 9.776 176,347 +0.04(+0.41%)
Apr 18, 2016 9.635 9.917 9.635 9.736 284,149 +0.04(+0.46%)
Apr 15, 2016 9.712 9.929 9.680 9.692 284,840 -0.10(-1.07%)
Apr 14, 2016 9.857 9.952 9.611 9.796 111,787 +0.04(+0.37%)
Apr 13, 2016 9.861 10.02 9.720 9.760 369,441 -0.10(-0.98%)
Apr 12, 2016 9.752 9.901 9.697 9.857 118,823 +0.12(+1.28%)
Apr 11, 2016 9.861 9.897 9.692 9.732 75,025 -0.06(-0.66%)
Apr 08, 2016 9.901 9.901 9.696 9.796 158,649 -0.06(-0.65%)
Apr 07, 2016 9.820 9.877 9.687 9.861 175,641 +0.00(+0.00%)
Apr 06, 2016 9.716 9.861 9.611 9.861 189,881 +0.12(+1.24%)
Apr 05, 2016 9.563 9.865 9.559 9.740 230,382 +0.14(+1.51%)
Apr 04, 2016 9.535 9.941 9.478 9.595 208,495 +0.06(+0.63%)
Apr 01, 2016 9.708 9.831 9.426 9.535 186,683 -0.26(-2.63%)
Mar 31, 2016 9.277 9.800 9.277 9.792 97,570 +0.52(+5.55%)
Mar 30, 2016 9.108 9.390 8.991 9.277 217,089 +0.21(+2.31%)
Mar 29, 2016 9.201 9.277 8.971 9.068 257,492 -0.19(-2.04%)
Mar 28, 2016 9.712 9.749 9.128 9.257 248,937 -0.31(-3.20%)
Mar 24, 2016 9.414 9.563 9.563 9.563 73,544 +0.12(+1.32%)
Mar 23, 2016 9.684 9.757 9.438 9.438 87,306 -0.35(-3.58%)
Mar 22, 2016 9.780 9.957 9.720 9.788 122,023 -0.05(-0.53%)
Mar 21, 2016 10.02 10.10 9.764 9.841 112,666 -0.20(-2.00%)
Mar 18, 2016 9.981 10.04 9.700 10.04 562,164 +0.04(+0.44%)
Mar 17, 2016 10.02 10.23 9.998 9.998 165,186 -0.04(-0.40%)
Mar 16, 2016 9.969 10.18 9.969 10.04 382,621 +0.14(+1.42%)
Mar 15, 2016 9.631 9.961 9.595 9.897 234,603 +0.14(+1.40%)
Mar 14, 2016 9.515 9.877 9.458 9.760 155,543 +0.25(+2.62%)
Mar 11, 2016 9.796 9.824 9.494 9.511 290,718 -0.21(-2.11%)
Mar 10, 2016 9.909 9.909 9.659 9.716 338,964 -0.08(-0.86%)
Mar 09, 2016 9.454 9.881 9.314 9.800 275,788 +0.49(+5.23%)
Mar 08, 2016 9.740 9.757 9.233 9.313 374,842 -0.39(-4.02%)
Mar 07, 2016 10.41 10.46 9.617 9.704 566,430 -0.56(-5.45%)
Mar 04, 2016 9.889 10.34 9.583 10.26 1,573,697 +0.54(+5.59%)
Mar 03, 2016 9.124 9.740 8.947 9.720 351,554 +0.60(+6.53%)
Mar 02, 2016 8.790 9.233 8.758 9.124 378,363 +0.35(+3.99%)
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.