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 (%)
Aug 31, 2021 18.94 19.13 18.84 18.84 23,229 -0.19(-1.00%)
Aug 30, 2021 19.11 19.11 18.86 19.03 53,862 +0.08(+0.42%)
Aug 27, 2021 18.75 19.20 18.75 18.95 55,341 +0.25(+1.34%)
Aug 26, 2021 19.01 19.01 18.64 18.70 83,524 -0.23(-1.21%)
Aug 25, 2021 18.72 18.99 18.62 18.93 44,347 +0.34(+1.83%)
Aug 24, 2021 18.41 18.77 18.37 18.59 53,026 +0.30(+1.64%)
Aug 23, 2021 18.16 18.36 18.16 18.29 30,520 +0.15(+0.83%)
Aug 20, 2021 17.47 18.14 17.27 18.14 45,365 +0.53(+3.01%)
Aug 19, 2021 17.51 17.70 17.27 17.61 121,465 +0.19(+1.09%)
Aug 18, 2021 18.09 18.13 17.32 17.42 63,719 -0.59(-3.28%)
Aug 17, 2021 18.06 18.15 17.83 18.01 65,800 -0.14(-0.77%)
Aug 16, 2021 18.40 18.42 18.11 18.15 39,136 -0.26(-1.41%)
Aug 13, 2021 18.30 18.42 18.10 18.41 48,123 +0.16(+0.88%)
Aug 12, 2021 18.31 18.35 18.12 18.25 43,818 -0.13(-0.71%)
Aug 11, 2021 18.21 18.57 17.89 18.38 64,158 +0.05(+0.27%)
Aug 10, 2021 18.84 18.84 18.04 18.33 60,958 -0.09(-0.49%)
Aug 09, 2021 18.53 18.59 18.04 18.42 76,111 -0.10(-0.54%)
Aug 06, 2021 18.69 18.91 18.40 18.52 59,203 -0.06(-0.32%)
Aug 05, 2021 18.56 18.70 18.40 18.58 44,534 +0.10(+0.54%)
Aug 04, 2021 18.60 18.84 18.41 18.48 54,433 -0.21(-1.12%)
Aug 03, 2021 19.37 19.37 18.60 18.69 73,978 -0.68(-3.51%)
Aug 02, 2021 20.13 20.26 19.33 19.37 96,793 -1.10(-5.37%)
Jul 30, 2021 20.40 20.81 20.32 20.47 183,077 +0.12(+0.59%)
Jul 29, 2021 20.26 20.38 19.97 20.35 45,657 +0.12(+0.59%)
Jul 28, 2021 19.97 20.27 19.74 20.23 78,973 +0.46(+2.33%)
Jul 27, 2021 19.60 19.90 19.41 19.77 76,423 +0.17(+0.87%)
Jul 26, 2021 19.35 19.60 19.34 19.60 29,903 +0.28(+1.45%)
Jul 23, 2021 19.16 19.35 18.91 19.32 47,020 +0.42(+2.22%)
Jul 22, 2021 19.20 19.28 18.85 18.90 15,630 -0.32(-1.66%)
Jul 21, 2021 18.95 19.48 18.95 19.22 35,788 +0.27(+1.42%)
Jul 20, 2021 18.38 19.00 18.38 18.95 45,223 +0.57(+3.10%)
Jul 19, 2021 19.31 19.31 18.26 18.38 111,632 -1.06(-5.45%)
Jul 16, 2021 19.27 19.44 19.21 19.44 33,367 +0.17(+0.88%)
Jul 15, 2021 19.69 19.69 19.22 19.27 51,295 -0.47(-2.38%)
Jul 14, 2021 19.56 19.74 19.36 19.74 37,667 +0.32(+1.65%)
Jul 13, 2021 19.28 19.45 19.20 19.42 23,678 +0.14(+0.73%)
Jul 12, 2021 19.29 19.30 19.00 19.28 24,111 +0.12(+0.63%)
Jul 09, 2021 19.09 19.23 18.99 19.16 22,591 +0.28(+1.48%)
Jul 08, 2021 18.74 19.01 18.63 18.88 28,073 -0.15(-0.79%)
Jul 07, 2021 19.30 19.30 18.76 19.03 67,657 -0.19(-0.99%)
Jul 06, 2021 19.29 19.29 18.99 19.22 32,747 +0.04(+0.21%)
Jul 02, 2021 18.92 19.24 18.84 19.18 21,475 +0.11(+0.58%)
Jul 01, 2021 19.15 19.29 18.80 19.07 52,503 +0.01(+0.05%)
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%)
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.