Crossamerica Partners LP (NY: CAPL )

20.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 25.13 26.34 24.84 26.18 108,903 +0.99(+3.93%)
Mar 30, 2017 25.53 25.56 25.13 25.19 17,906 -0.14(-0.55%)
Mar 29, 2017 25.44 25.58 25.25 25.33 28,405 -0.08(-0.31%)
Mar 28, 2017 25.08 25.52 24.82 25.41 40,563 +0.45(+1.80%)
Mar 27, 2017 25.09 25.49 24.79 24.96 85,094 +0.33(+1.34%)
Mar 24, 2017 24.40 24.65 24.10 24.63 31,282 +0.43(+1.78%)
Mar 23, 2017 24.40 24.69 24.19 24.20 17,480 -0.35(-1.43%)
Mar 22, 2017 24.56 24.68 24.30 24.55 20,370 -0.04(-0.16%)
Mar 21, 2017 24.79 24.90 24.50 24.59 35,382 -0.17(-0.69%)
Mar 20, 2017 24.64 24.79 24.38 24.76 24,379 +0.15(+0.61%)
Mar 17, 2017 24.83 25.00 24.57 24.61 47,723 -0.38(-1.52%)
Mar 16, 2017 24.58 25.12 24.54 24.99 17,123 +0.28(+1.13%)
Mar 15, 2017 24.93 25.04 24.67 24.71 61,674 -0.22(-0.88%)
Mar 14, 2017 24.95 25.07 24.75 24.93 27,347 -0.09(-0.36%)
Mar 13, 2017 25.00 25.29 24.92 25.02 31,028 +0.00(+0.00%)
Mar 10, 2017 24.80 25.18 24.71 25.02 47,885 +0.26(+1.05%)
Mar 09, 2017 24.60 24.95 24.51 24.76 104,901 +0.00(+0.00%)
Mar 08, 2017 25.12 25.12 24.65 24.76 54,767 -0.35(-1.39%)
Mar 07, 2017 25.45 25.45 25.05 25.11 20,264 -0.48(-1.88%)
Mar 06, 2017 25.00 25.64 24.75 25.59 58,536 +0.60(+2.40%)
Mar 03, 2017 25.65 25.65 24.72 24.99 66,580 -0.51(-2.00%)
Mar 02, 2017 26.38 26.65 25.39 25.50 96,124 -0.83(-3.15%)
Mar 01, 2017 26.66 26.66 26.04 26.33 92,163 -0.20(-0.75%)
Feb 28, 2017 26.50 26.57 26.06 26.53 101,788 +0.16(+0.61%)
Feb 27, 2017 26.36 26.54 26.19 26.37 44,844 -0.01(-0.04%)
Feb 24, 2017 26.50 26.62 26.00 26.38 49,954 -0.23(-0.86%)
Feb 23, 2017 26.58 26.74 26.52 26.61 35,474 +0.18(+0.68%)
Feb 22, 2017 26.86 26.94 26.40 26.43 35,520 -0.59(-2.18%)
Feb 21, 2017 26.94 27.04 26.61 27.02 40,932 +0.23(+0.86%)
Feb 17, 2017 26.79 26.79 26.79 0 -0.02(-0.07%)
Feb 16, 2017 26.75 26.99 26.70 26.81 12,194 +0.05(+0.19%)
Feb 15, 2017 26.74 26.99 26.53 26.76 41,018 -0.12(-0.45%)
Feb 14, 2017 26.87 27.02 26.60 26.88 28,123 +0.28(+1.05%)
Feb 13, 2017 26.86 27.09 26.59 26.60 77,554 -0.04(-0.15%)
Feb 10, 2017 26.50 26.98 26.50 26.64 55,404 +0.10(+0.38%)
Feb 09, 2017 26.25 26.60 26.25 26.54 9,721 +0.41(+1.57%)
Feb 08, 2017 26.00 26.39 25.82 26.13 23,280 +0.26(+1.01%)
Feb 07, 2017 25.80 26.12 25.71 25.87 26,257 -0.14(-0.54%)
Feb 06, 2017 25.99 26.20 25.92 26.01 34,960 +0.09(+0.35%)
Feb 03, 2017 26.25 26.62 25.76 25.92 51,409 -0.33(-1.26%)
Feb 02, 2017 26.40 26.40 26.25 26.25 24,486 -0.75(-2.78%)
Feb 01, 2017 26.75 27.09 26.73 27.00 66,422 +0.39(+1.47%)
Jan 31, 2017 26.42 26.91 26.31 26.61 36,074 +0.11(+0.42%)
Jan 30, 2017 26.78 27.00 26.30 26.50 33,074 -0.28(-1.05%)
Jan 27, 2017 26.68 26.90 26.52 26.78 25,313 +0.20(+0.75%)
Jan 26, 2017 26.46 26.63 26.20 26.58 46,011 +0.23(+0.87%)
Jan 25, 2017 26.53 26.72 25.84 26.35 35,693 -0.17(-0.64%)
Jan 24, 2017 26.23 26.68 26.19 26.52 43,699 +0.42(+1.61%)
Jan 23, 2017 26.36 26.49 26.04 26.10 20,894 -0.27(-1.02%)
Jan 20, 2017 26.33 26.50 26.17 26.37 13,760 +0.19(+0.73%)
Jan 19, 2017 26.50 26.50 26.05 26.18 14,378 -0.31(-1.17%)
Jan 18, 2017 26.37 26.58 26.21 26.49 30,058 -0.06(-0.23%)
Jan 17, 2017 26.67 26.99 26.44 26.55 38,920 +0.23(+0.87%)
Jan 13, 2017 26.32 26.32 26.32 0 -0.36(-1.35%)
Jan 12, 2017 26.93 27.08 26.54 26.68 33,044 -0.25(-0.93%)
Jan 11, 2017 26.79 27.09 26.65 26.93 30,770 +0.14(+0.52%)
Jan 10, 2017 26.94 27.08 26.46 26.79 30,398 -0.19(-0.70%)
Jan 09, 2017 27.22 27.22 26.90 26.98 15,550 -0.12(-0.44%)
Jan 06, 2017 26.86 27.25 26.80 27.10 41,105 +0.35(+1.31%)
Jan 05, 2017 26.73 27.08 26.57 26.75 64,654 +0.06(+0.22%)
Jan 04, 2017 26.75 27.94 26.20 26.69 150,924 +0.36(+1.37%)
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.