Crossamerica Partners LP (NY: CAPL )

19.49 +0.10 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 26.13 26.39 25.49 25.55 60,538 -0.62(-2.37%)
Oct 28, 2016 26.46 26.59 26.15 26.17 39,299 -0.31(-1.17%)
Oct 27, 2016 27.07 27.07 26.38 26.48 39,231 -0.19(-0.71%)
Oct 26, 2016 27.14 27.48 26.65 26.67 46,361 -0.53(-1.95%)
Oct 25, 2016 27.72 27.72 27.20 27.20 46,512 -0.56(-2.02%)
Oct 24, 2016 27.25 27.91 27.25 27.76 32,065 +0.62(+2.28%)
Oct 21, 2016 26.73 27.57 26.73 27.14 59,050 +0.28(+1.04%)
Oct 20, 2016 26.50 26.98 26.48 26.86 55,980 +0.23(+0.86%)
Oct 19, 2016 26.36 26.95 26.30 26.63 28,220 +0.31(+1.18%)
Oct 18, 2016 26.30 26.58 25.88 26.32 31,068 +0.10(+0.38%)
Oct 17, 2016 25.91 26.43 25.80 26.22 94,874 +0.25(+0.96%)
Oct 14, 2016 25.79 26.01 25.53 25.97 47,778 +0.38(+1.48%)
Oct 13, 2016 25.55 26.00 25.53 25.59 55,684 -0.16(-0.62%)
Oct 12, 2016 25.74 25.99 25.53 25.75 20,026 +0.01(+0.04%)
Oct 11, 2016 25.58 25.90 25.51 25.74 37,280 -0.01(-0.04%)
Oct 10, 2016 25.89 26.07 25.58 25.75 41,558 +0.00(+0.00%)
Oct 07, 2016 25.80 25.96 25.56 25.75 25,820 -0.05(-0.19%)
Oct 06, 2016 25.83 26.10 25.63 25.80 30,236 +0.11(+0.43%)
Oct 05, 2016 25.54 25.93 25.49 25.69 55,309 +0.30(+1.18%)
Oct 04, 2016 25.30 25.61 25.19 25.39 37,042 +0.01(+0.04%)
Oct 03, 2016 25.48 25.60 25.21 25.38 26,710 -0.01(-0.04%)
Sep 30, 2016 25.74 25.97 25.30 25.39 49,581 -0.25(-0.98%)
Sep 29, 2016 25.86 26.00 25.51 25.64 120,593 -0.09(-0.35%)
Sep 28, 2016 25.54 25.91 25.29 25.73 72,437 +0.19(+0.74%)
Sep 27, 2016 25.65 25.65 25.26 25.54 105,352 -0.15(-0.58%)
Sep 26, 2016 25.76 25.97 25.64 25.69 73,213 -0.08(-0.31%)
Sep 23, 2016 25.99 26.00 25.60 25.77 32,527 -0.20(-0.77%)
Sep 22, 2016 25.81 26.29 25.81 25.97 52,889 +0.18(+0.70%)
Sep 21, 2016 25.81 25.90 25.40 25.79 61,864 -0.02(-0.08%)
Sep 20, 2016 25.97 26.00 25.80 25.81 14,971 -0.15(-0.58%)
Sep 19, 2016 26.03 26.03 25.86 25.96 73,171 +0.04(+0.15%)
Sep 16, 2016 25.80 25.95 25.78 25.92 23,627 +0.15(+0.58%)
Sep 15, 2016 25.82 25.97 25.53 25.77 16,608 -0.03(-0.12%)
Sep 14, 2016 25.95 25.95 25.55 25.80 28,162 +0.09(+0.35%)
Sep 13, 2016 25.80 25.94 25.42 25.71 38,279 -0.28(-1.08%)
Sep 12, 2016 25.81 26.01 25.59 25.99 53,446 +0.24(+0.93%)
Sep 09, 2016 25.99 26.28 25.71 25.75 96,684 -0.02(-0.08%)
Sep 08, 2016 26.01 26.19 25.77 25.77 48,995 -0.10(-0.39%)
Sep 07, 2016 26.19 26.29 25.85 25.87 67,492 -0.11(-0.42%)
Sep 06, 2016 26.21 26.33 25.95 25.98 69,338 -0.02(-0.08%)
Sep 02, 2016 26.12 26.00 26.00 26.00 156,300 -0.05(-0.19%)
Sep 01, 2016 25.99 26.06 25.83 26.05 81,239 +0.05(+0.19%)
Aug 31, 2016 25.92 26.03 25.20 26.00 53,778 +0.12(+0.46%)
Aug 30, 2016 25.86 26.09 25.82 25.88 75,005 -0.15(-0.58%)
Aug 29, 2016 26.10 26.16 25.84 26.03 72,454 -0.04(-0.15%)
Aug 26, 2016 25.95 26.24 25.78 26.07 69,110 +0.12(+0.46%)
Aug 25, 2016 25.77 26.39 25.60 25.95 78,374 +0.05(+0.19%)
Aug 24, 2016 26.58 26.58 25.67 25.90 88,835 -0.69(-2.59%)
Aug 23, 2016 26.37 26.95 26.36 26.59 146,885 +0.02(+0.08%)
Aug 22, 2016 26.06 26.73 25.67 26.57 814,765 +1.35(+5.35%)
Aug 19, 2016 25.49 25.49 24.97 25.22 40,299 -0.28(-1.10%)
Aug 18, 2016 25.54 25.69 24.90 25.50 120,025 +0.16(+0.63%)
Aug 17, 2016 25.49 25.70 25.03 25.34 91,451 -0.17(-0.67%)
Aug 16, 2016 24.67 26.23 24.67 25.51 483,525 +1.17(+4.81%)
Aug 15, 2016 24.38 24.44 24.07 24.34 75,112 +0.21(+0.87%)
Aug 12, 2016 24.28 24.43 23.81 24.13 27,991 -0.12(-0.49%)
Aug 11, 2016 24.10 24.50 24.07 24.25 62,401 +0.21(+0.87%)
Aug 10, 2016 23.93 24.29 23.83 24.04 35,372 +0.10(+0.42%)
Aug 09, 2016 23.91 24.20 23.80 23.94 63,793 -0.06(-0.25%)
Aug 08, 2016 23.67 24.12 23.65 24.00 57,673 +0.38(+1.61%)
Aug 05, 2016 23.06 24.18 23.01 23.62 157,953 +0.18(+0.77%)
Aug 04, 2016 23.40 23.90 23.26 23.44 57,962 -0.67(-2.78%)
Aug 03, 2016 23.47 24.24 23.27 24.11 93,278 +0.77(+3.30%)
Aug 02, 2016 23.39 23.60 23.24 23.34 35,799 +0.08(+0.34%)
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.