Crossamerica Partners LP (NY: CAPL )

19.85 USD -0.02 (-0.09%)
Streaming Delayed Price Updated: 2:34 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.61 18.79 18.32 18.75 115,300 +0.21(+1.13%)
Jan 28, 2021 18.35 18.80 18.32 18.54 36,093 +0.21(+1.15%)
Jan 27, 2021 18.40 18.83 18.07 18.33 72,663 -0.13(-0.70%)
Jan 26, 2021 19.09 19.14 18.40 18.46 59,152 -0.48(-2.53%)
Jan 25, 2021 19.04 19.14 18.51 18.94 44,697 -0.17(-0.89%)
Jan 22, 2021 18.24 19.11 18.05 19.11 45,400 +0.63(+3.41%)
Jan 21, 2021 17.45 18.61 17.42 18.48 96,460 +0.96(+5.48%)
Jan 20, 2021 17.30 17.70 17.26 17.52 38,560 +0.26(+1.51%)
Jan 19, 2021 17.20 17.49 17.11 17.26 94,471 +0.08(+0.47%)
Jan 15, 2021 17.28 17.50 17.15 17.18 91,700 -0.14(-0.81%)
Jan 14, 2021 17.33 17.56 17.06 17.32 78,327 +0.06(+0.35%)
Jan 13, 2021 17.20 17.44 17.11 17.26 65,510 +0.11(+0.64%)
Jan 12, 2021 17.27 17.27 17.05 17.15 52,916 -0.06(-0.35%)
Jan 11, 2021 17.23 17.27 17.09 17.21 31,000 -0.06(-0.35%)
Jan 08, 2021 17.06 17.48 17.06 17.27 31,800 +0.23(+1.35%)
Jan 07, 2021 17.00 17.68 17.00 17.04 79,258 +0.03(+0.18%)
Jan 06, 2021 17.23 17.37 16.90 17.01 76,886 -0.09(-0.53%)
Jan 05, 2021 17.05 17.38 17.05 17.10 45,815 +0.06(+0.35%)
Jan 04, 2021 17.50 17.63 16.90 17.04 109,482 -0.13(-0.76%)
Dec 31, 2020 17.17 17.17 17.17 28,111 +0.04(+0.23%)
Dec 30, 2020 17.34 17.34 17.00 17.13 28,111 -0.04(-0.23%)
Dec 29, 2020 17.05 17.20 16.95 17.17 43,115 +0.18(+1.06%)
Dec 28, 2020 17.13 17.35 16.86 16.99 41,167 -0.13(-0.76%)
Dec 24, 2020 17.33 17.50 17.01 17.12 14,000 -0.04(-0.23%)
Dec 23, 2020 17.31 17.59 17.05 17.16 25,209 -0.04(-0.23%)
Dec 22, 2020 17.20 17.24 17.02 17.20 26,884 -0.01(-0.06%)
Dec 21, 2020 17.24 17.50 17.05 17.21 79,769 -0.34(-1.94%)
Dec 18, 2020 17.40 17.75 17.33 17.55 289,300 +0.11(+0.63%)
Dec 17, 2020 17.63 17.95 17.30 17.44 115,188 +0.04(+0.23%)
Dec 16, 2020 17.66 17.93 17.23 17.40 85,493 -0.20(-1.14%)
Dec 15, 2020 17.69 17.79 17.34 17.60 104,032 +0.05(+0.28%)
Dec 14, 2020 17.28 17.69 17.08 17.55 123,276 +0.54(+3.17%)
Dec 11, 2020 17.00 17.24 16.80 17.01 28,300 -0.03(-0.18%)
Dec 10, 2020 17.34 17.53 17.04 17.04 61,120 -0.26(-1.50%)
Dec 09, 2020 16.87 17.30 16.86 17.30 18,321 +0.34(+2.00%)
Dec 08, 2020 17.09 17.30 16.85 16.96 47,381 -0.24(-1.40%)
Dec 07, 2020 17.05 17.24 16.80 17.20 23,318 +0.40(+2.38%)
Dec 04, 2020 16.92 17.25 16.62 16.80 56,900 -0.20(-1.18%)
Dec 03, 2020 17.28 17.41 16.86 17.00 35,403 -0.06(-0.35%)
Dec 02, 2020 17.00 17.49 16.93 17.06 47,991 -0.09(-0.52%)
Dec 01, 2020 17.15 17.59 17.00 17.15 55,483 +0.01(+0.06%)
Nov 30, 2020 17.10 17.67 16.87 17.14 62,363 -0.51(-2.89%)
Nov 27, 2020 17.43 17.65 17.18 17.65 26,500 +0.25(+1.44%)
Nov 25, 2020 17.17 17.51 17.02 17.40 30,400 -0.14(-0.80%)
Nov 24, 2020 17.38 17.84 17.10 17.54 39,628 +0.36(+2.10%)
Nov 23, 2020 16.56 17.30 16.56 17.18 62,126 +0.59(+3.56%)
Nov 20, 2020 16.57 16.82 16.53 16.59 17,000 -0.03(-0.18%)
Nov 19, 2020 16.38 16.80 16.27 16.62 7,897 +0.20(+1.22%)
Nov 18, 2020 16.71 16.99 16.26 16.42 55,379 -0.39(-2.32%)
Nov 17, 2020 16.46 16.81 16.18 16.81 32,105 +0.28(+1.69%)
Nov 16, 2020 16.14 16.68 16.06 16.53 60,297 +0.61(+3.83%)
Nov 13, 2020 15.28 15.94 15.21 15.92 39,900 +0.50(+3.24%)
Nov 12, 2020 15.43 15.61 15.03 15.42 43,914 -0.16(-1.03%)
Nov 11, 2020 15.89 15.95 15.30 15.58 45,296 -0.25(-1.58%)
Nov 10, 2020 15.00 15.83 14.69 15.83 67,724 +0.97(+6.53%)
Nov 09, 2020 15.17 15.20 14.18 14.86 67,152 +0.52(+3.63%)
Nov 06, 2020 14.70 15.01 14.15 14.34 55,700 -0.17(-1.17%)
Nov 05, 2020 14.55 15.00 14.46 14.51 54,945 +0.21(+1.47%)
Nov 04, 2020 14.16 14.31 14.00 14.30 59,285 +0.30(+2.14%)
Nov 03, 2020 13.85 14.21 13.55 14.00 75,243 +0.20(+1.45%)
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.