Crossamerica Partners LP (NY: CAPL )

21.12 +0.02 (+0.09%)
Streaming Delayed Price Updated: 11:57 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.750 9.040 7.640 8.060 150,518 -0.63(-7.25%)
Mar 30, 2020 9.620 9.750 8.586 8.690 62,868 -0.76(-8.04%)
Mar 27, 2020 10.00 10.46 9.350 9.450 71,400 -1.06(-10.09%)
Mar 26, 2020 10.70 11.38 10.33 10.51 126,517 -0.40(-3.67%)
Mar 25, 2020 10.41 11.69 10.03 10.91 134,222 +0.54(+5.21%)
Mar 24, 2020 10.87 12.25 10.00 10.37 138,230 -0.36(-3.36%)
Mar 23, 2020 11.92 12.06 10.00 10.73 122,835 -1.69(-13.61%)
Mar 20, 2020 12.10 12.50 11.50 12.42 126,800 +0.42(+3.50%)
Mar 19, 2020 7.460 13.78 7.260 12.00 339,874 +4.81(+66.90%)
Mar 18, 2020 11.88 12.21 6.810 7.190 204,638 -5.41(-42.94%)
Mar 17, 2020 12.66 12.96 12.31 12.60 53,919 +0.28(+2.27%)
Mar 16, 2020 12.99 12.99 12.06 12.32 80,062 -1.16(-8.61%)
Mar 13, 2020 13.05 13.48 12.04 13.48 86,500 +0.93(+7.41%)
Mar 12, 2020 14.10 14.10 12.31 12.55 99,962 -2.05(-14.04%)
Mar 11, 2020 15.35 15.93 14.27 14.60 77,668 -0.85(-5.50%)
Mar 10, 2020 16.00 16.00 14.11 15.45 115,961 +2.92(+23.30%)
Mar 09, 2020 14.50 14.50 12.49 12.53 287,871 -3.29(-20.80%)
Mar 06, 2020 16.35 16.35 15.35 15.82 58,800 -0.73(-4.41%)
Mar 05, 2020 17.07 17.36 16.55 16.55 70,914 -0.55(-3.22%)
Mar 04, 2020 17.29 17.41 16.87 17.10 111,784 -0.11(-0.64%)
Mar 03, 2020 17.26 17.45 16.84 17.21 104,049 -0.05(-0.29%)
Mar 02, 2020 17.25 17.51 16.56 17.26 159,745 +0.40(+2.37%)
Feb 28, 2020 16.50 16.99 14.33 16.86 174,000 -0.19(-1.11%)
Feb 27, 2020 17.25 17.79 16.57 17.05 92,667 -0.32(-1.84%)
Feb 26, 2020 18.34 18.61 17.03 17.37 109,059 -1.56(-8.24%)
Feb 25, 2020 18.91 19.06 18.24 18.93 67,650 -0.13(-0.68%)
Feb 24, 2020 18.89 19.24 18.85 19.06 40,799 -0.29(-1.50%)
Feb 21, 2020 19.22 19.35 18.87 19.35 42,400 +0.13(+0.68%)
Feb 20, 2020 18.96 19.35 18.88 19.22 62,090 +0.22(+1.16%)
Feb 19, 2020 18.87 19.00 18.65 19.00 18,547 +0.33(+1.77%)
Feb 18, 2020 18.98 19.11 18.53 18.67 33,100 -0.31(-1.63%)
Feb 14, 2020 19.20 19.30 18.98 18.98 26,100 -0.18(-0.94%)
Feb 13, 2020 19.00 19.30 18.78 19.16 25,010 +0.10(+0.52%)
Feb 12, 2020 19.15 19.26 18.87 19.06 21,351 +0.10(+0.53%)
Feb 11, 2020 19.12 19.19 18.79 18.96 24,354 -0.14(-0.73%)
Feb 10, 2020 19.05 19.27 18.79 19.10 31,867 +0.13(+0.69%)
Feb 07, 2020 18.90 18.97 18.79 18.97 32,600 +0.17(+0.90%)
Feb 06, 2020 18.50 18.99 18.45 18.80 38,453 +0.38(+2.06%)
Feb 05, 2020 18.73 18.81 18.30 18.42 26,918 -0.29(-1.55%)
Feb 04, 2020 18.30 18.79 18.05 18.71 40,999 +0.33(+1.80%)
Feb 03, 2020 18.41 18.53 17.90 18.38 66,921 -0.33(-1.76%)
Jan 31, 2020 19.12 19.12 18.59 18.71 26,700 -0.98(-4.98%)
Jan 30, 2020 19.30 19.79 19.06 19.69 60,752 +0.43(+2.23%)
Jan 29, 2020 18.83 19.39 18.55 19.26 66,230 +0.51(+2.72%)
Jan 28, 2020 18.85 19.20 18.71 18.75 34,276 -0.10(-0.53%)
Jan 27, 2020 18.47 18.85 18.43 18.85 46,556 +0.24(+1.29%)
Jan 24, 2020 18.84 19.00 18.43 18.61 40,500 -0.17(-0.91%)
Jan 23, 2020 18.77 19.10 18.63 18.78 34,119 +0.01(+0.05%)
Jan 22, 2020 18.88 18.97 18.42 18.77 53,472 -0.08(-0.42%)
Jan 21, 2020 18.80 19.17 18.75 18.85 42,870 +0.13(+0.69%)
Jan 17, 2020 18.28 18.82 18.04 18.72 74,800 +0.74(+4.12%)
Jan 16, 2020 17.65 18.00 17.61 17.98 46,080 +0.48(+2.74%)
Jan 15, 2020 17.45 17.53 17.29 17.50 16,573 +0.06(+0.34%)
Jan 14, 2020 17.33 17.47 17.30 17.44 23,006 +0.14(+0.81%)
Jan 13, 2020 17.30 17.50 17.20 17.30 17,129 +0.03(+0.17%)
Jan 10, 2020 17.21 17.31 17.18 17.27 21,100 +0.08(+0.47%)
Jan 09, 2020 17.26 17.50 16.66 17.19 83,422 -0.07(-0.41%)
Jan 08, 2020 17.56 17.56 17.17 17.26 27,152 -0.24(-1.37%)
Jan 07, 2020 17.65 17.65 17.25 17.50 70,816 -0.40(-2.23%)
Jan 06, 2020 17.89 17.95 17.64 17.90 26,550 +0.09(+0.51%)
Jan 03, 2020 17.96 18.02 17.44 17.81 78,400 -0.15(-0.84%)
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.