Crossamerica Partners LP (NY: CAPL )

19.90 USD +0.48 (+2.47%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 18.87 19.44 18.87 19.06 47,523 +0.32(+1.71%)
Jun 29, 2021 18.56 18.88 18.56 18.74 35,423 +0.15(+0.81%)
Jun 28, 2021 19.37 19.37 18.50 18.59 111,978 -0.63(-3.28%)
Jun 25, 2021 19.60 19.64 19.20 19.22 46,116 -0.43(-2.19%)
Jun 24, 2021 19.67 19.78 19.60 19.65 26,447 -0.08(-0.41%)
Jun 23, 2021 19.60 19.84 19.60 19.73 29,448 +0.03(+0.15%)
Jun 22, 2021 19.80 19.80 19.38 19.70 145,992 +0.00(+0.00%)
Jun 21, 2021 19.51 19.75 19.38 19.70 31,316 +0.35(+1.81%)
Jun 18, 2021 19.35 19.48 19.08 19.35 100,569 -0.07(-0.36%)
Jun 17, 2021 19.94 19.94 19.06 19.42 68,484 -0.60(-3.00%)
Jun 16, 2021 20.09 20.19 19.99 20.02 43,862 -0.07(-0.35%)
Jun 15, 2021 19.91 20.09 19.52 20.09 47,704 +0.36(+1.82%)
Jun 14, 2021 19.96 20.21 19.61 19.73 49,503 -0.23(-1.15%)
Jun 11, 2021 19.72 20.18 19.72 19.96 81,235 +0.24(+1.22%)
Jun 10, 2021 19.47 19.92 19.41 19.72 85,065 +0.31(+1.60%)
Jun 09, 2021 19.38 19.57 19.32 19.41 64,452 +0.12(+0.62%)
Jun 08, 2021 19.52 19.53 19.26 19.29 43,898 -0.16(-0.82%)
Jun 07, 2021 19.37 19.60 19.31 19.45 23,602 +0.24(+1.25%)
Jun 04, 2021 19.52 19.66 19.19 19.21 56,522 -0.35(-1.79%)
Jun 03, 2021 19.50 19.69 19.50 19.56 49,176 -0.10(-0.51%)
Jun 02, 2021 19.70 19.77 19.41 19.66 35,119 +0.03(+0.15%)
Jun 01, 2021 19.75 19.83 19.50 19.63 45,090 +0.07(+0.36%)
May 28, 2021 18.95 19.66 18.75 19.56 107,737 +0.73(+3.88%)
May 27, 2021 18.30 18.95 18.25 18.83 128,320 +0.58(+3.18%)
May 26, 2021 18.34 18.68 18.17 18.25 95,057 -0.05(-0.27%)
May 25, 2021 18.70 18.79 18.27 18.30 84,978 -0.35(-1.88%)
May 24, 2021 18.91 19.00 18.50 18.65 147,129 -0.35(-1.84%)
May 21, 2021 19.13 19.22 18.90 19.00 64,769 +0.04(+0.21%)
May 20, 2021 18.98 19.00 18.80 18.96 53,488 -0.02(-0.11%)
May 19, 2021 19.40 19.43 18.83 18.98 79,067 -0.47(-2.42%)
May 18, 2021 19.74 19.78 19.30 19.45 91,605 -0.13(-0.66%)
May 17, 2021 19.81 19.99 19.58 19.58 106,247 -0.32(-1.61%)
May 14, 2021 20.12 20.32 19.90 19.90 101,506 -0.20(-1.00%)
May 13, 2021 20.15 20.28 19.90 20.10 57,435 -0.20(-0.99%)
May 12, 2021 20.13 20.52 20.13 20.30 77,103 +0.07(+0.35%)
May 11, 2021 20.39 20.39 19.50 20.23 126,681 -0.34(-1.65%)
May 10, 2021 20.47 20.67 20.31 20.57 41,373 +0.20(+0.98%)
May 07, 2021 20.15 20.46 20.00 20.37 27,727 +0.24(+1.19%)
May 06, 2021 20.25 20.36 19.95 20.13 63,719 -0.16(-0.79%)
May 05, 2021 20.40 20.63 20.13 20.29 59,744 -0.08(-0.39%)
May 04, 2021 20.63 20.76 20.15 20.37 69,994 -0.14(-0.68%)
May 03, 2021 21.24 21.30 20.50 20.51 142,870 -1.15(-5.31%)
Apr 30, 2021 21.34 21.73 21.15 21.66 165,400 +0.55(+2.61%)
Apr 29, 2021 20.76 21.23 20.72 21.11 138,381 +0.60(+2.93%)
Apr 28, 2021 20.36 20.71 20.36 20.51 71,251 +0.11(+0.54%)
Apr 27, 2021 20.37 20.48 20.21 20.40 53,560 +0.15(+0.74%)
Apr 26, 2021 20.25 20.41 20.09 20.25 97,725 +0.08(+0.40%)
Apr 23, 2021 19.87 20.17 19.61 20.17 91,800 +0.58(+2.96%)
Apr 22, 2021 19.70 19.78 19.50 19.59 55,126 +0.02(+0.10%)
Apr 21, 2021 19.62 19.80 19.41 19.57 180,782 -0.05(-0.25%)
Apr 20, 2021 19.98 19.98 19.34 19.62 70,200 -0.25(-1.26%)
Apr 19, 2021 19.75 19.95 19.65 19.87 87,391 +0.13(+0.66%)
Apr 16, 2021 19.63 19.80 19.55 19.74 30,900 +0.13(+0.66%)
Apr 15, 2021 19.40 19.72 19.39 19.61 55,811 +0.03(+0.15%)
Apr 14, 2021 19.72 19.78 19.35 19.58 50,267 -0.05(-0.25%)
Apr 13, 2021 19.82 19.82 19.45 19.63 25,234 -0.08(-0.41%)
Apr 12, 2021 19.48 19.72 19.40 19.71 59,141 +0.28(+1.44%)
Apr 09, 2021 19.72 19.82 19.33 19.43 63,500 -0.22(-1.12%)
Apr 08, 2021 19.62 19.74 19.40 19.65 43,812 +0.19(+0.98%)
Apr 07, 2021 19.58 19.75 19.33 19.46 34,414 -0.07(-0.36%)
Apr 06, 2021 19.36 19.60 19.13 19.53 52,048 +0.32(+1.67%)
Apr 05, 2021 19.19 19.38 18.98 19.21 85,343 +0.28(+1.48%)
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.