Quantcast

CrossAmerica Partners LP Common Units representing limited partner interests Historical Stock Prices

CAPL 
$18.3
*  
0.17
0.92%
Get CAPL Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading CAPL now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    CAPL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.54 18.6214 18.28 18.30 69,050
04/24/2019 18.49 18.6214 18.28 18.3 69,050
04/23/2019 18.45 18.68 18.45 18.47 231,581
04/22/2019 18.49 18.59 18.3662 18.43 82,086
04/18/2019 18.42 18.45 18.23 18.34 54,862
04/17/2019 18.55 18.59 18.3605 18.41 24,906
04/16/2019 18.59 18.5951 18.33 18.4 115,163
04/15/2019 18.55 18.65 18.45 18.46 86,119
04/12/2019 18.85 18.85 18.4602 18.53 102,584
04/11/2019 18.73 18.84 18.56 18.6 41,817
04/10/2019 18.74 18.95 18.6236 18.74 126,724
04/09/2019 18.96 18.98 18.76 18.76 106,950
04/08/2019 18.99 19.0687 18.89 18.98 213,915
04/05/2019 18.68 18.99 18.6394 18.87 243,514
04/04/2019 18.53 18.67 18.45 18.62 211,767
04/03/2019 18.55 18.5899 18.391 18.43 91,402
04/02/2019 18.36 18.59 18.35 18.45 218,613
04/01/2019 18.32 18.4788 18.08 18.4 84,179
03/29/2019 18.16 18.39 18.0601 18.26 205,801
03/28/2019 18.1 18.31 18 18.15 147,654
03/27/2019 18.24 18.26 18.13 18.14 125,541
03/26/2019 18.15 18.32 18.06 18.15 152,139
03/25/2019 17.98 18.2604 17.75 18.03 180,318
03/22/2019 18.2 18.2 17.91 17.91 158,977
03/21/2019 18.14 18.31 18.07 18.11 178,755
03/20/2019 18 18.2 18 18.08 71,868
03/19/2019 18.03 18.2045 17.9 18.04 53,867
03/18/2019 17.68 17.95 17.6601 17.89 86,529
03/15/2019 17.83 17.88 17.59 17.68 132,757
03/14/2019 17.79 18.06 17.65 17.72 112,996
03/13/2019 17.48 18.03 17.41 17.81 58,333
03/12/2019 17.14 17.465 17.13 17.41 112,012
03/11/2019 17.31 17.5348 17 17.13 94,676
03/08/2019 17.67 17.6892 17.19 17.3 83,306
03/07/2019 17.87 17.9491 17.61 17.7 56,655
03/06/2019 17.94 18.03 17.695 17.9 61,939
03/05/2019 18 18.06 17.94 17.96 118,280
03/04/2019 18 18.02 17.81 17.97 54,356
03/01/2019 17.6 18 17.53 17.91 65,066
02/28/2019 17.51 17.9052 17.42 17.65 55,404
02/27/2019 17.6 18.22 17.47 17.61 137,367
02/26/2019 17.24 18 17.08 17.37 201,445
02/25/2019 17.15 17.3 17.0125 17.16 40,600
02/22/2019 17.19 17.3384 17.0643 17.14 33,796
02/21/2019 17.23 17.31 17.08 17.18 56,479
02/20/2019 17.33 17.5 16.89 17.23 202,504
02/19/2019 17.1 17.4757 17.07 17.22 261,550
02/15/2019 17 17.19 16.93 17.04 59,706
02/14/2019 16.83 17.1861 16.83 16.91 34,255
02/13/2019 16.77 16.95 16.73 16.85 29,542
02/12/2019 16.55 16.77 16.55 16.7 32,034
02/11/2019 16.54 16.75 16.22 16.5 55,421
02/08/2019 16.89 17.02 16.5 16.66 67,713
02/07/2019 17.5 17.7125 17.3 17.35 87,608
02/06/2019 17.84 17.8799 17.58 17.63 111,621
02/05/2019 17.72 17.8915 17.64 17.75 95,222
02/04/2019 17.55 17.8187 17.4129 17.6 115,184
02/01/2019 17.57 17.79 17.28 17.55 277,311
01/31/2019 17.6 17.97 17.4 17.4 113,706
01/30/2019 17.43 17.75 17.2 17.58 107,026
01/29/2019 17.46 17.48 17.23 17.33 24,782
01/28/2019 17.13 17.49 17.13 17.43 56,777
01/25/2019 16.59 17.069 16.59 17.04 84,490
01/24/2019 16.6 16.9413 16.53 16.53 42,827
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio